Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.261 8.280 7.793 7.965 1,023,067 -0.22(-2.69%)
Nov 29, 2017 8.146 8.242 8.051 8.185 505,325 +0.05(+0.59%)
Nov 28, 2017 8.137 8.252 8.051 8.137 574,021 -0.04(-0.47%)
Nov 27, 2017 8.070 8.252 7.907 8.175 707,268 +0.10(+1.18%)
Nov 24, 2017 8.089 8.218 8.060 8.079 438,400 -0.01(-0.12%)
Nov 22, 2017 7.850 8.123 7.840 8.089 562,610 +0.28(+3.55%)
Nov 21, 2017 7.955 7.984 7.754 7.812 493,454 -0.03(-0.37%)
Nov 20, 2017 8.137 8.137 7.783 7.840 853,845 -0.33(-3.98%)
Nov 17, 2017 8.156 8.280 8.060 8.166 591,706 +0.03(+0.35%)
Nov 16, 2017 8.185 8.185 7.931 8.137 488,040 -0.05(-0.58%)
Nov 15, 2017 8.003 8.309 7.764 8.185 522,876 +0.14(+1.78%)
Nov 14, 2017 8.567 8.586 8.013 8.041 1,031,329 -0.60(-6.97%)
Nov 13, 2017 8.653 8.825 8.615 8.644 643,833 -0.08(-0.88%)
Nov 10, 2017 8.596 8.785 8.477 8.720 1,196,247 +0.21(+2.47%)
Nov 09, 2017 8.079 8.892 8.032 8.510 2,190,330 +0.75(+9.61%)
Nov 08, 2017 7.860 7.919 7.649 7.764 1,022,398 -0.11(-1.46%)
Nov 07, 2017 8.166 8.271 7.860 7.879 757,572 -0.20(-2.49%)
Nov 06, 2017 7.649 8.094 7.649 8.079 971,921 +0.49(+6.42%)
Nov 03, 2017 7.745 7.850 7.582 7.592 1,067,868 -0.15(-1.98%)
Nov 02, 2017 7.726 7.812 7.687 7.745 429,169 -0.03(-0.43%)
Nov 01, 2017 7.693 7.921 7.655 7.778 339,564 +0.09(+1.11%)
Oct 31, 2017 7.835 7.835 7.579 7.693 631,062 -0.16(-2.06%)
Oct 30, 2017 7.721 8.120 7.707 7.854 959,687 +0.01(+0.12%)
Oct 27, 2017 7.645 7.997 7.569 7.845 1,182,401 +0.21(+2.74%)
Oct 26, 2017 7.750 7.759 7.484 7.636 996,369 -0.04(-0.50%)
Oct 25, 2017 7.864 7.883 7.408 7.674 1,288,941 -0.28(-3.46%)
Oct 24, 2017 8.234 8.324 7.712 7.949 1,049,242 -0.22(-2.67%)
Oct 23, 2017 8.310 8.320 8.168 8.168 382,589 -0.12(-1.49%)
Oct 20, 2017 8.348 8.367 8.253 8.291 341,776 -0.01(-0.11%)
Oct 19, 2017 8.263 8.405 8.225 8.301 420,983 -0.08(-0.91%)
Oct 18, 2017 8.500 8.519 8.353 8.377 466,964 -0.08(-0.90%)
Oct 17, 2017 8.443 8.552 8.424 8.453 370,336 +0.08(+0.91%)
Oct 16, 2017 8.529 8.633 8.301 8.377 676,164 -0.15(-1.78%)
Oct 13, 2017 8.548 8.643 8.510 8.529 432,371 +0.06(+0.67%)
Oct 12, 2017 8.358 8.529 8.320 8.472 294,695 +0.02(+0.22%)
Oct 11, 2017 8.500 8.519 8.372 8.453 424,368 +0.04(+0.45%)
Oct 10, 2017 8.329 8.538 8.329 8.415 534,091 +0.15(+1.84%)
Oct 09, 2017 8.386 8.434 8.225 8.263 468,452 -0.09(-1.14%)
Oct 06, 2017 8.576 8.580 8.339 8.358 710,224 -0.27(-3.08%)
Oct 05, 2017 8.595 8.731 8.586 8.624 315,632 +0.03(+0.33%)
Oct 04, 2017 8.671 8.757 8.533 8.595 610,849 -0.07(-0.77%)
Oct 03, 2017 8.643 8.785 8.519 8.662 1,229,179 +0.03(+0.33%)
Oct 02, 2017 8.396 8.638 8.320 8.633 568,505 +0.15(+1.79%)
Sep 29, 2017 8.548 8.586 8.453 8.481 366,328 -0.05(-0.56%)
Sep 28, 2017 8.595 8.681 8.443 8.529 660,823 -0.08(-0.88%)
Sep 27, 2017 8.567 8.756 8.567 8.605 808,329 +0.06(+0.67%)
Sep 26, 2017 8.481 8.586 8.424 8.548 332,420 +0.06(+0.67%)
Sep 25, 2017 8.510 8.771 8.429 8.491 698,472 +0.12(+1.48%)
Sep 22, 2017 8.443 8.462 8.291 8.367 489,892 -0.09(-1.01%)
Sep 21, 2017 8.548 8.557 8.329 8.453 462,662 -0.09(-1.00%)
Sep 20, 2017 8.548 8.709 8.519 8.538 870,407 -0.01(-0.11%)
Sep 19, 2017 8.548 8.638 8.519 8.548 471,323 +0.01(+0.11%)
Sep 18, 2017 8.396 8.557 8.386 8.538 644,806 +0.15(+1.81%)
Sep 15, 2017 8.595 8.643 8.386 8.386 2,574,926 -0.19(-2.21%)
Sep 14, 2017 8.643 8.652 8.529 8.576 848,744 -0.03(-0.33%)
Sep 13, 2017 8.548 8.719 8.386 8.605 758,031 +0.11(+1.34%)
Sep 12, 2017 8.681 8.728 8.296 8.491 1,250,041 -0.15(-1.76%)
Sep 11, 2017 8.709 8.795 8.529 8.643 835,406 -0.02(-0.22%)
Sep 08, 2017 8.643 8.742 8.557 8.662 656,406 -0.09(-0.98%)
Sep 07, 2017 8.690 8.780 8.453 8.747 595,209 +0.08(+0.88%)
Sep 06, 2017 8.358 8.681 8.343 8.671 914,304 +0.30(+3.63%)
Sep 05, 2017 8.662 8.719 8.044 8.367 1,780,937 -0.17(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.