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 (%)
Mar 31, 2021 3.290 3.360 3.200 3.200 731,878 -0.08(-2.44%)
Mar 30, 2021 3.370 3.385 3.270 3.280 713,662 -0.12(-3.53%)
Mar 29, 2021 3.750 3.750 3.350 3.400 1,450,755 -0.39(-10.29%)
Mar 26, 2021 3.430 3.880 3.400 3.790 2,503,500 +0.44(+13.13%)
Mar 25, 2021 3.300 3.390 3.170 3.350 662,139 +0.03(+0.90%)
Mar 24, 2021 3.380 3.490 3.310 3.320 733,527 +0.03(+0.91%)
Mar 23, 2021 3.400 3.450 3.270 3.290 766,798 -0.19(-5.46%)
Mar 22, 2021 3.530 3.590 3.450 3.480 515,118 -0.12(-3.33%)
Mar 19, 2021 3.500 3.695 3.410 3.600 1,120,100 +0.10(+2.86%)
Mar 18, 2021 3.700 3.840 3.460 3.500 1,253,857 -0.18(-4.89%)
Mar 17, 2021 3.580 3.700 3.530 3.680 646,790 +0.10(+2.79%)
Mar 16, 2021 3.530 3.690 3.430 3.580 656,946 +0.02(+0.56%)
Mar 15, 2021 3.500 3.570 3.430 3.560 511,867 +0.02(+0.56%)
Mar 12, 2021 3.500 3.550 3.460 3.540 375,700 +0.09(+2.61%)
Mar 11, 2021 3.530 3.650 3.440 3.450 858,740 -0.08(-2.27%)
Mar 10, 2021 3.220 3.540 3.220 3.530 919,745 +0.28(+8.62%)
Mar 09, 2021 3.320 3.380 3.221 3.250 792,438 -0.11(-3.27%)
Mar 08, 2021 3.500 3.590 3.280 3.360 825,999 -0.13(-3.72%)
Mar 05, 2021 3.470 3.540 3.251 3.490 925,700 +0.11(+3.25%)
Mar 04, 2021 3.470 3.540 3.260 3.380 1,200,554 -0.03(-0.88%)
Mar 03, 2021 3.280 3.480 3.240 3.410 1,489,090 +0.18(+5.57%)
Mar 02, 2021 3.160 3.350 3.140 3.230 874,835 +0.09(+2.87%)
Mar 01, 2021 3.280 3.310 3.090 3.140 1,158,386 -0.04(-1.26%)
Feb 26, 2021 3.350 3.390 3.080 3.180 1,447,800 -0.22(-6.47%)
Feb 25, 2021 3.500 3.550 3.310 3.400 942,455 -0.05(-1.45%)
Feb 24, 2021 3.390 3.500 3.360 3.450 748,209 +0.06(+1.77%)
Feb 23, 2021 3.250 3.420 3.010 3.390 1,237,577 +0.06(+1.80%)
Feb 22, 2021 3.300 3.490 3.300 3.330 1,041,268 +0.04(+1.22%)
Feb 19, 2021 3.300 3.460 3.230 3.290 1,025,800 -0.02(-0.60%)
Feb 18, 2021 3.490 3.490 3.170 3.310 1,276,525 -0.23(-6.50%)
Feb 17, 2021 3.700 3.700 3.350 3.540 1,718,123 -0.17(-4.58%)
Feb 16, 2021 3.590 3.730 3.460 3.710 2,489,336 +0.30(+8.80%)
Feb 12, 2021 3.230 3.440 3.200 3.410 1,786,300 +0.20(+6.23%)
Feb 11, 2021 3.120 3.290 3.000 3.210 1,358,981 +0.09(+2.88%)
Feb 10, 2021 3.050 3.220 2.920 3.120 1,350,482 +0.07(+2.30%)
Feb 09, 2021 2.910 3.140 2.860 3.050 1,141,092 +0.16(+5.54%)
Feb 08, 2021 2.940 3.190 2.860 2.890 2,125,861 +0.01(+0.35%)
Feb 05, 2021 2.730 2.880 2.730 2.880 1,132,500 +0.17(+6.27%)
Feb 04, 2021 2.750 2.820 2.640 2.710 644,232 +0.01(+0.37%)
Feb 03, 2021 2.640 2.770 2.620 2.700 1,089,160 +0.11(+4.25%)
Feb 02, 2021 2.710 2.710 2.555 2.590 1,015,111 +0.01(+0.39%)
Feb 01, 2021 2.510 2.610 2.480 2.580 522,248 +0.12(+4.88%)
Jan 29, 2021 2.460 2.650 2.440 2.460 677,700 +0.03(+1.23%)
Jan 28, 2021 2.490 2.550 2.380 2.430 648,903 -0.05(-2.02%)
Jan 27, 2021 2.440 2.600 2.350 2.480 823,204 -0.07(-2.75%)
Jan 26, 2021 2.640 2.670 2.550 2.550 602,559 +0.00(+0.00%)
Jan 25, 2021 2.750 2.760 2.470 2.550 1,122,490 -0.11(-4.14%)
Jan 22, 2021 2.640 2.680 2.600 2.660 435,800 -0.03(-1.12%)
Jan 21, 2021 2.740 2.860 2.660 2.690 536,870 -0.09(-3.24%)
Jan 20, 2021 2.980 2.990 2.730 2.780 707,898 -0.12(-4.14%)
Jan 19, 2021 2.930 2.985 2.810 2.900 786,781 +0.06(+2.11%)
Jan 15, 2021 2.910 2.960 2.755 2.840 848,800 -0.11(-3.73%)
Jan 14, 2021 2.650 2.990 2.650 2.950 1,347,763 +0.35(+13.46%)
Jan 13, 2021 2.790 2.810 2.590 2.600 1,649,431 -0.10(-3.70%)
Jan 12, 2021 2.530 2.740 2.520 2.700 879,065 +0.22(+8.87%)
Jan 11, 2021 2.450 2.550 2.430 2.480 825,742 -0.03(-1.20%)
Jan 08, 2021 2.500 2.640 2.490 2.510 792,900 +0.09(+3.72%)
Jan 07, 2021 2.380 2.470 2.355 2.420 768,354 +0.06(+2.54%)
Jan 06, 2021 2.500 2.540 2.310 2.360 774,734 -0.09(-3.67%)
Jan 05, 2021 2.360 2.505 2.360 2.450 1,303,851 +0.08(+3.38%)
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.