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 (%)
Jan 31, 2019 3.540 3.690 3.480 3.510 679,427 +0.00(+0.14%)
Jan 30, 2019 3.466 3.559 3.377 3.505 323,169 +0.08(+2.30%)
Jan 29, 2019 3.475 3.515 3.407 3.426 476,725 -0.03(-0.85%)
Jan 28, 2019 3.485 3.564 3.426 3.456 400,399 -0.14(-3.84%)
Jan 25, 2019 3.515 3.623 3.495 3.594 645,776 +0.13(+3.69%)
Jan 24, 2019 3.347 3.475 3.318 3.466 367,703 +0.10(+2.92%)
Jan 23, 2019 3.456 3.498 3.298 3.367 733,731 -0.07(-2.01%)
Jan 22, 2019 3.544 3.574 3.387 3.436 916,973 -0.24(-6.43%)
Jan 18, 2019 3.446 3.682 3.416 3.672 640,901 +0.26(+7.49%)
Jan 17, 2019 3.416 3.456 3.318 3.416 604,841 -0.05(-1.42%)
Jan 16, 2019 3.485 3.564 3.436 3.466 754,261 -0.02(-0.56%)
Jan 15, 2019 3.544 3.584 3.407 3.485 632,747 -0.05(-1.39%)
Jan 14, 2019 3.554 3.633 3.485 3.535 568,137 -0.05(-1.37%)
Jan 11, 2019 3.741 3.761 3.544 3.584 742,877 -0.22(-5.70%)
Jan 10, 2019 3.840 3.859 3.672 3.800 703,383 -0.12(-3.02%)
Jan 09, 2019 3.968 4.027 3.879 3.919 635,494 +0.02(+0.51%)
Jan 08, 2019 3.889 3.958 3.791 3.899 687,775 +0.08(+2.06%)
Jan 07, 2019 3.692 3.830 3.603 3.820 957,398 +0.17(+4.58%)
Jan 04, 2019 3.436 3.697 3.426 3.653 901,325 +0.32(+9.44%)
Jan 03, 2019 3.397 3.436 3.318 3.338 738,774 -0.06(-1.74%)
Jan 02, 2019 3.190 3.466 3.190 3.397 1,256,107 +0.11(+3.29%)
Dec 31, 2018 3.328 3.347 3.160 3.288 1,145,598 -0.02(-0.60%)
Dec 28, 2018 3.485 3.515 3.219 3.308 974,150 -0.09(-2.61%)
Dec 27, 2018 3.525 3.544 3.288 3.397 717,465 -0.23(-6.25%)
Dec 26, 2018 3.279 3.623 2.875 3.623 1,998,278 +0.35(+10.84%)
Dec 24, 2018 3.367 3.387 3.210 3.269 777,105 -0.20(-5.68%)
Dec 21, 2018 3.485 3.663 3.407 3.466 1,484,230 -0.02(-0.56%)
Dec 20, 2018 3.810 3.879 3.456 3.485 1,076,483 -0.36(-9.46%)
Dec 19, 2018 3.623 4.017 3.584 3.850 1,526,029 +0.32(+9.22%)
Dec 18, 2018 3.771 3.781 3.466 3.525 1,116,294 -0.24(-6.28%)
Dec 17, 2018 3.938 4.007 3.731 3.761 833,469 -0.19(-4.74%)
Dec 14, 2018 3.850 3.997 3.840 3.948 617,439 +0.07(+1.78%)
Dec 13, 2018 4.066 4.125 3.830 3.879 727,782 -0.15(-3.67%)
Dec 12, 2018 3.919 4.125 3.869 4.027 633,672 +0.13(+3.28%)
Dec 11, 2018 3.938 3.997 3.800 3.899 975,065 +0.06(+1.54%)
Dec 10, 2018 4.007 4.007 3.791 3.840 741,626 -0.23(-5.57%)
Dec 07, 2018 4.184 4.330 4.051 4.066 738,408 +0.00(+0.00%)
Dec 06, 2018 4.096 4.125 3.889 4.066 1,232,116 -0.14(-3.28%)
Dec 04, 2018 4.362 4.440 4.204 4.204 735,564 -0.16(-3.61%)
Dec 03, 2018 4.618 4.627 4.268 4.362 1,227,395 +0.02(+0.45%)
Nov 30, 2018 4.470 4.519 4.283 4.342 1,148,747 -0.14(-3.08%)
Nov 29, 2018 4.450 4.549 4.450 4.480 735,543 +0.05(+1.11%)
Nov 28, 2018 4.293 4.499 4.204 4.430 1,133,106 +0.14(+3.21%)
Nov 27, 2018 4.155 4.421 4.145 4.293 958,907 +0.14(+3.32%)
Nov 26, 2018 4.125 4.273 4.037 4.155 1,544,920 +0.04(+0.96%)
Nov 23, 2018 4.106 4.273 4.056 4.115 925,295 -0.16(-3.69%)
Nov 21, 2018 4.273 4.273 4.273 0 -0.07(-1.59%)
Nov 20, 2018 4.490 4.654 4.293 4.342 1,991,230 -0.27(-5.77%)
Nov 19, 2018 5.218 5.218 4.598 4.608 3,151,808 -0.60(-11.53%)
Nov 16, 2018 5.681 5.740 5.169 5.208 2,002,436 -0.44(-7.84%)
Nov 15, 2018 6.075 6.203 5.494 5.651 2,214,303 -0.49(-8.01%)
Nov 14, 2018 6.301 6.390 6.104 6.144 948,760 -0.03(-0.48%)
Nov 13, 2018 6.508 6.616 6.153 6.173 677,801 -0.35(-5.43%)
Nov 12, 2018 7.020 7.040 6.508 6.528 536,365 -0.42(-6.09%)
Nov 09, 2018 6.882 7.069 6.774 6.951 576,202 -0.07(-0.98%)
Nov 08, 2018 7.069 7.128 6.990 7.020 208,528 -0.05(-0.70%)
Nov 07, 2018 7.286 7.374 6.951 7.069 354,683 -0.13(-1.78%)
Nov 06, 2018 6.980 7.236 6.892 7.197 590,670 +0.22(+3.10%)
Nov 05, 2018 6.961 6.990 6.823 6.980 370,870 +0.11(+1.58%)
Nov 02, 2018 6.833 6.892 6.784 6.872 528,058 +0.13(+1.90%)
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.