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, 2021 3.220 3.340 3.210 3.320 710,303 +0.05(+1.53%)
Nov 29, 2021 3.300 3.380 3.250 3.270 695,505 +0.00(+0.00%)
Nov 26, 2021 3.310 3.310 3.225 3.270 776,785 -0.15(-4.39%)
Nov 24, 2021 3.280 3.430 3.270 3.420 841,769 +0.00(+0.00%)
Nov 23, 2021 3.460 3.510 3.395 3.420 599,476 -0.02(-0.58%)
Nov 22, 2021 3.410 3.540 3.410 3.440 398,464 +0.04(+1.18%)
Nov 19, 2021 3.390 3.420 3.370 3.400 1,051,082 -0.06(-1.73%)
Nov 18, 2021 3.490 3.470 3.440 3.460 695,284 -0.04(-1.14%)
Nov 17, 2021 3.510 3.530 3.490 3.500 850,916 -0.04(-1.13%)
Nov 16, 2021 3.560 3.570 3.510 3.540 627,796 -0.03(-0.84%)
Nov 15, 2021 3.570 3.590 3.545 3.570 742,943 +0.00(+0.00%)
Nov 12, 2021 3.630 3.630 3.560 3.570 588,558 -0.07(-1.92%)
Nov 11, 2021 3.630 3.680 3.585 3.640 314,049 +0.01(+0.28%)
Nov 10, 2021 3.700 3.630 1,248,754 -0.12(-3.20%)
Nov 09, 2021 3.650 3.750 3.630 3.750 500,726 +0.09(+2.46%)
Nov 08, 2021 3.620 3.685 3.572 3.660 786,699 +0.07(+1.95%)
Nov 05, 2021 3.600 3.640 3.540 3.590 664,439 -0.01(-0.28%)
Nov 04, 2021 3.800 3.820 3.515 3.600 1,036,759 -0.14(-3.74%)
Nov 03, 2021 3.540 3.750 3.500 3.740 882,360 +0.19(+5.35%)
Nov 02, 2021 3.615 3.615 3.470 3.550 728,463 -0.08(-2.20%)
Nov 01, 2021 3.530 3.665 3.540 3.630 407,142 +0.09(+2.54%)
Oct 29, 2021 3.550 3.560 3.480 3.540 817,418 -0.02(-0.56%)
Oct 28, 2021 3.540 3.590 3.520 3.560 305,881 +0.01(+0.28%)
Oct 27, 2021 3.570 3.630 3.528 3.550 496,608 -0.07(-1.93%)
Oct 26, 2021 3.660 3.620 3.620 517,215 -0.11(-2.95%)
Oct 25, 2021 3.730 3.780 3.660 3.730 813,580 +0.05(+1.36%)
Oct 22, 2021 3.710 3.730 3.570 3.680 690,833 -0.02(-0.54%)
Oct 21, 2021 3.730 3.800 3.670 3.700 1,093,526 -0.06(-1.60%)
Oct 20, 2021 3.730 3.790 3.650 3.760 1,009,649 +0.02(+0.53%)
Oct 19, 2021 3.670 3.775 3.650 3.740 938,366 +0.07(+1.91%)
Oct 18, 2021 3.500 3.680 3.490 3.670 812,553 +0.16(+4.56%)
Oct 15, 2021 3.540 3.550 3.480 3.510 813,339 +0.01(+0.29%)
Oct 14, 2021 3.440 3.540 3.440 3.500 626,770 +0.04(+1.16%)
Oct 13, 2021 3.480 3.490 3.350 3.460 1,236,128 -0.05(-1.42%)
Oct 12, 2021 3.550 3.555 3.440 3.510 847,145 -0.06(-1.68%)
Oct 11, 2021 3.630 3.655 3.540 3.570 1,489,568 -0.09(-2.46%)
Oct 08, 2021 3.800 3.810 3.650 3.660 543,010 -0.10(-2.66%)
Oct 07, 2021 3.750 3.780 3.690 3.760 1,061,761 +0.04(+1.08%)
Oct 06, 2021 3.610 3.765 3.570 3.720 1,222,750 -0.09(-2.36%)
Oct 05, 2021 3.780 3.890 3.560 3.810 2,351,426 +0.05(+1.33%)
Oct 04, 2021 3.900 4.010 3.675 3.760 5,610,491 +0.01(+0.27%)
Oct 01, 2021 3.710 3.830 3.680 3.750 515,313 +0.09(+2.46%)
Sep 30, 2021 3.600 3.700 3.530 3.660 453,407 +0.04(+1.10%)
Sep 29, 2021 3.670 3.670 3.492 3.620 494,742 -0.06(-1.63%)
Sep 28, 2021 3.780 3.820 3.630 3.680 1,033,025 -0.05(-1.34%)
Sep 27, 2021 3.560 3.780 3.530 3.730 940,026 +0.23(+6.57%)
Sep 24, 2021 3.400 3.550 3.400 3.500 455,731 +0.06(+1.74%)
Sep 23, 2021 3.320 3.460 3.320 3.440 302,825 +0.14(+4.24%)
Sep 22, 2021 3.230 3.370 3.230 3.300 322,858 +0.08(+2.48%)
Sep 21, 2021 3.120 3.260 3.120 3.220 358,124 +0.08(+2.55%)
Sep 20, 2021 3.170 3.240 3.080 3.140 471,648 -0.16(-4.85%)
Sep 17, 2021 3.350 3.380 3.290 3.300 464,773 -0.06(-1.79%)
Sep 16, 2021 3.420 3.420 3.350 3.360 210,399 -0.07(-2.04%)
Sep 15, 2021 3.400 3.480 3.390 3.430 319,784 +0.03(+0.88%)
Sep 14, 2021 3.600 3.630 3.340 3.400 565,103 -0.15(-4.23%)
Sep 13, 2021 3.430 3.630 3.410 3.550 546,841 +0.14(+4.11%)
Sep 10, 2021 3.550 3.600 3.400 3.410 340,929 -0.08(-2.29%)
Sep 09, 2021 3.370 3.530 3.330 3.490 370,017 +0.09(+2.65%)
Sep 08, 2021 3.500 3.580 3.370 3.400 595,891 -0.13(-3.68%)
Sep 07, 2021 3.430 3.645 3.420 3.530 1,118,616 +0.10(+2.92%)
Sep 03, 2021 3.270 3.480 3.210 3.430 886,325 +0.19(+5.86%)
Sep 02, 2021 3.010 3.250 3.010 3.240 803,649 +0.23(+7.64%)
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.