Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.050 4.100 3.755 4.000 1,181,931 -0.23(-5.44%)
Sep 27, 2019 4.470 4.470 4.210 4.230 651,300 -0.23(-5.16%)
Sep 26, 2019 4.490 4.510 4.350 4.460 345,310 -0.03(-0.67%)
Sep 25, 2019 4.510 4.595 4.450 4.490 444,558 -0.03(-0.66%)
Sep 24, 2019 4.630 4.715 4.480 4.520 512,870 -0.14(-3.00%)
Sep 23, 2019 4.410 4.680 4.380 4.660 743,091 +0.20(+4.48%)
Sep 20, 2019 4.560 4.560 4.410 4.460 700,000 -0.09(-1.98%)
Sep 19, 2019 4.600 4.670 4.540 4.550 416,183 -0.03(-0.66%)
Sep 18, 2019 4.600 4.660 4.510 4.580 441,426 -0.05(-1.08%)
Sep 17, 2019 4.510 4.740 4.420 4.630 420,691 +0.03(+0.65%)
Sep 16, 2019 4.710 4.750 4.490 4.600 599,300 +0.14(+3.14%)
Sep 13, 2019 4.480 4.620 4.430 4.460 416,300 +0.04(+0.90%)
Sep 12, 2019 4.350 4.490 4.230 4.420 434,239 -0.01(-0.23%)
Sep 11, 2019 4.340 4.500 4.160 4.430 560,356 +0.08(+1.84%)
Sep 10, 2019 4.000 4.420 4.000 4.350 932,524 +0.34(+8.48%)
Sep 09, 2019 3.790 4.010 3.780 4.010 469,550 +0.23(+6.08%)
Sep 06, 2019 3.690 3.850 3.690 3.780 280,700 +0.03(+0.80%)
Sep 05, 2019 3.660 3.933 3.660 3.750 581,101 +0.16(+4.46%)
Sep 04, 2019 3.610 3.664 3.535 3.590 222,224 +0.07(+1.99%)
Sep 03, 2019 3.570 3.600 3.495 3.520 334,620 -0.15(-4.09%)
Aug 30, 2019 3.620 3.730 3.590 3.670 319,200 +0.07(+1.94%)
Aug 29, 2019 3.600 3.645 3.530 3.600 325,626 +0.06(+1.69%)
Aug 28, 2019 3.480 3.580 3.380 3.540 298,217 +0.09(+2.61%)
Aug 27, 2019 3.640 3.640 3.350 3.450 518,746 -0.16(-4.43%)
Aug 26, 2019 3.700 3.700 3.550 3.610 245,287 +0.07(+1.98%)
Aug 23, 2019 3.680 3.760 3.530 3.540 502,300 -0.19(-5.09%)
Aug 22, 2019 3.940 3.970 3.730 3.730 466,853 -0.20(-5.09%)
Aug 21, 2019 3.830 4.000 3.800 3.930 562,797 +0.17(+4.52%)
Aug 20, 2019 3.680 3.770 3.630 3.760 335,785 +0.05(+1.35%)
Aug 19, 2019 3.600 3.745 3.550 3.710 455,642 +0.21(+6.00%)
Aug 16, 2019 3.260 3.510 3.220 3.500 444,900 +0.28(+8.70%)
Aug 15, 2019 3.240 3.340 3.200 3.220 384,975 -0.05(-1.53%)
Aug 14, 2019 3.300 3.350 3.180 3.270 443,115 -0.16(-4.66%)
Aug 13, 2019 3.300 3.460 3.240 3.430 327,696 +0.13(+3.94%)
Aug 12, 2019 3.400 3.480 3.270 3.300 348,919 -0.08(-2.37%)
Aug 09, 2019 3.660 3.660 3.340 3.380 776,400 -0.27(-7.40%)
Aug 08, 2019 3.550 3.700 3.550 3.650 473,342 +0.14(+3.99%)
Aug 07, 2019 3.480 3.600 3.340 3.510 1,213,250 -0.05(-1.40%)
Aug 06, 2019 3.700 3.810 3.550 3.560 756,686 -0.11(-3.00%)
Aug 05, 2019 3.940 3.940 3.640 3.670 982,765 -0.42(-10.27%)
Aug 02, 2019 4.230 4.270 4.020 4.090 477,200 -0.12(-2.85%)
Aug 01, 2019 4.300 4.470 4.185 4.210 812,540 -0.35(-7.68%)
Jul 31, 2019 4.360 4.670 4.340 4.560 1,013,095 +0.18(+4.11%)
Jul 30, 2019 4.250 4.410 4.090 4.380 501,287 +0.12(+2.82%)
Jul 29, 2019 4.610 4.610 4.250 4.260 641,580 -0.32(-6.99%)
Jul 26, 2019 4.460 4.685 4.420 4.580 537,600 +0.13(+2.92%)
Jul 25, 2019 4.760 4.760 4.445 4.450 745,328 -0.31(-6.51%)
Jul 24, 2019 4.570 4.820 4.540 4.760 722,175 +0.16(+3.48%)
Jul 23, 2019 4.610 4.650 4.510 4.600 480,261 -0.04(-0.86%)
Jul 22, 2019 4.460 4.660 4.430 4.640 919,623 +0.20(+4.50%)
Jul 19, 2019 4.520 4.640 4.390 4.440 722,300 -0.08(-1.77%)
Jul 18, 2019 4.410 4.580 4.369 4.520 563,070 +0.11(+2.49%)
Jul 17, 2019 4.520 4.522 4.390 4.410 696,612 -0.13(-2.86%)
Jul 16, 2019 4.360 4.570 4.340 4.540 1,240,144 +0.14(+3.18%)
Jul 15, 2019 4.500 4.500 4.265 4.400 912,851 +0.01(+0.23%)
Jul 12, 2019 4.010 4.410 3.995 4.390 1,274,600 +0.38(+9.48%)
Jul 11, 2019 3.970 4.050 3.900 4.010 1,321,901 +0.13(+3.35%)
Jul 10, 2019 3.790 3.880 3.650 3.880 708,861 +0.16(+4.30%)
Jul 09, 2019 3.440 3.730 3.407 3.720 1,119,054 +0.27(+7.83%)
Jul 08, 2019 3.380 3.460 3.330 3.450 402,915 +0.07(+2.07%)
Jul 05, 2019 3.230 3.380 3.220 3.380 405,900 +0.15(+4.64%)
Jul 03, 2019 3.300 3.320 3.210 3.230 262,900 -0.06(-1.82%)
Jul 02, 2019 3.430 3.440 3.260 3.290 290,667 -0.14(-4.08%)
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.