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

Teekay Shipping Corp (NY: TK )

7.710 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 3.410 3.410 3.230 3.240 288,274 -0.15(-4.42%)
Apr 28, 2022 3.250 3.420 3.172 3.390 470,255 +0.18(+5.61%)
Apr 27, 2022 3.110 3.240 3.080 3.210 426,704 +0.10(+3.22%)
Apr 26, 2022 3.100 3.220 3.060 3.110 494,010 -0.01(-0.32%)
Apr 25, 2022 3.130 3.140 3.050 3.120 595,112 -0.08(-2.50%)
Apr 22, 2022 3.300 3.370 3.160 3.200 461,008 -0.14(-4.19%)
Apr 21, 2022 3.410 3.510 3.300 3.340 532,593 -0.09(-2.62%)
Apr 20, 2022 3.490 3.510 3.392 3.430 265,453 -0.02(-0.58%)
Apr 19, 2022 3.580 3.590 3.410 3.450 315,147 -0.07(-1.99%)
Apr 18, 2022 3.570 3.590 3.450 3.520 399,818 -0.01(-0.28%)
Apr 14, 2022 3.490 3.565 3.470 3.530 311,861 +0.03(+0.86%)
Apr 13, 2022 3.390 3.570 3.390 3.500 326,450 +0.13(+3.86%)
Apr 12, 2022 3.490 3.570 3.370 3.370 327,068 -0.10(-2.88%)
Apr 11, 2022 3.480 3.480 3.340 3.470 386,214 -0.01(-0.29%)
Apr 08, 2022 3.330 3.500 3.310 3.480 791,535 +0.18(+5.45%)
Apr 07, 2022 3.260 3.439 3.190 3.300 1,564,688 +0.10(+3.12%)
Apr 06, 2022 3.200 3.290 3.125 3.200 629,013 +0.00(+0.00%)
Apr 05, 2022 3.230 3.290 3.160 3.200 346,239 +0.01(+0.31%)
Apr 04, 2022 3.240 3.250 3.165 3.190 222,388 -0.06(-1.85%)
Apr 01, 2022 3.160 3.300 3.150 3.250 311,168 +0.08(+2.52%)
Mar 31, 2022 3.130 3.210 3.130 3.170 258,886 +0.02(+0.63%)
Mar 30, 2022 3.120 3.230 3.120 3.150 270,920 +0.02(+0.64%)
Mar 29, 2022 3.140 3.160 3.040 3.130 458,463 -0.03(-0.95%)
Mar 28, 2022 3.220 3.240 3.140 3.160 422,387 -0.11(-3.36%)
Mar 25, 2022 3.190 3.300 3.180 3.270 954,844 +0.09(+2.83%)
Mar 24, 2022 3.280 3.281 3.140 3.180 500,707 -0.09(-2.75%)
Mar 23, 2022 3.250 3.300 3.245 3.270 309,373 +0.01(+0.31%)
Mar 22, 2022 3.320 3.340 3.230 3.260 405,421 -0.05(-1.51%)
Mar 21, 2022 3.250 3.330 3.250 3.310 328,766 +0.03(+0.91%)
Mar 18, 2022 3.220 3.280 3.160 3.280 707,693 +0.08(+2.50%)
Mar 17, 2022 3.100 3.238 3.100 3.200 295,598 +0.11(+3.56%)
Mar 16, 2022 3.060 3.126 3.020 3.090 325,713 +0.03(+0.98%)
Mar 15, 2022 3.020 3.120 2.990 3.060 470,238 +0.00(+0.00%)
Mar 14, 2022 3.140 3.140 3.020 3.060 442,004 -0.09(-2.86%)
Mar 11, 2022 3.200 3.280 3.150 3.150 362,449 -0.07(-2.17%)
Mar 10, 2022 3.180 3.240 3.140 3.220 390,110 +0.04(+1.26%)
Mar 09, 2022 3.310 3.310 3.130 3.180 695,560 -0.16(-4.79%)
Mar 08, 2022 3.390 3.500 3.260 3.340 927,931 -0.06(-1.76%)
Mar 07, 2022 3.350 3.490 3.300 3.400 1,007,305 +0.14(+4.29%)
Mar 04, 2022 3.360 3.365 3.170 3.260 453,713 -0.13(-3.83%)
Mar 03, 2022 3.390 3.470 3.350 3.390 316,221 -0.01(-0.29%)
Mar 02, 2022 3.370 3.410 3.370 3.400 471,674 +0.07(+2.10%)
Mar 01, 2022 3.400 3.470 3.250 3.330 686,285 -0.04(-1.19%)
Feb 28, 2022 3.400 3.560 3.330 3.370 769,618 -0.02(-0.59%)
Feb 25, 2022 3.350 3.420 3.360 3.390 521,220 +0.07(+2.11%)
Feb 24, 2022 3.020 3.320 3.020 3.320 678,467 +0.14(+4.40%)
Feb 23, 2022 3.130 3.200 3.090 3.180 310,195 +0.07(+2.25%)
Feb 22, 2022 3.090 3.170 3.060 3.110 832,070 +0.03(+0.97%)
Feb 18, 2022 3.080 0 -0.02(-0.65%)
Feb 17, 2022 3.080 3.150 3.060 3.100 268,046 +0.00(+0.00%)
Feb 16, 2022 3.140 3.150 3.080 3.100 242,559 +0.00(+0.00%)
Feb 15, 2022 3.090 3.130 3.085 3.100 198,879 -0.01(-0.32%)
Feb 14, 2022 3.160 3.170 3.090 3.110 295,716 -0.05(-1.58%)
Feb 11, 2022 3.170 3.230 3.130 3.160 475,830 +0.03(+0.96%)
Feb 10, 2022 3.150 3.230 3.110 3.130 515,350 -0.04(-1.26%)
Feb 09, 2022 3.160 3.190 3.140 3.170 305,097 +0.01(+0.32%)
Feb 08, 2022 3.150 3.200 3.140 3.160 233,130 -0.01(-0.32%)
Feb 07, 2022 3.100 3.195 3.100 3.170 308,802 +0.04(+1.28%)
Feb 04, 2022 3.120 3.150 3.070 3.130 260,840 +0.02(+0.64%)
Feb 03, 2022 3.200 3.100 3.110 338,562 -0.06(-1.89%)
Feb 02, 2022 3.180 3.200 3.125 3.170 341,852 -0.01(-0.31%)
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.