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

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 1.376 1.376 1.286 1.331 908,983 -0.05(-3.30%)
Oct 29, 2020 1.339 1.384 1.301 1.376 660,685 +0.02(+1.68%)
Oct 28, 2020 1.407 1.407 1.331 1.354 1,024,773 -0.09(-6.28%)
Oct 27, 2020 1.512 1.512 1.407 1.444 1,209,297 -0.07(-4.50%)
Oct 26, 2020 1.543 1.550 1.467 1.512 921,831 -0.04(-2.44%)
Oct 23, 2020 1.573 1.581 1.528 1.550 798,963 -0.02(-1.44%)
Oct 22, 2020 1.558 1.573 1.520 1.573 692,231 +0.03(+1.96%)
Oct 21, 2020 1.588 1.596 1.525 1.543 1,040,841 -0.08(-4.67%)
Oct 20, 2020 1.633 1.633 1.588 1.618 979,265 -0.01(-0.46%)
Oct 19, 2020 1.671 1.694 1.618 1.626 555,401 -0.05(-2.72%)
Oct 16, 2020 1.739 1.751 1.664 1.671 632,083 -0.08(-4.33%)
Oct 15, 2020 1.724 1.754 1.664 1.747 1,013,927 +0.10(+5.96%)
Oct 14, 2020 1.656 1.709 1.649 1.649 349,426 -0.02(-0.91%)
Oct 13, 2020 1.679 1.693 1.626 1.664 333,352 +0.01(+0.46%)
Oct 12, 2020 1.694 1.739 1.633 1.656 598,782 -0.05(-2.67%)
Oct 09, 2020 1.792 1.807 1.702 1.702 599,685 -0.09(-5.06%)
Oct 08, 2020 1.702 1.796 1.702 1.792 698,073 +0.11(+6.28%)
Oct 07, 2020 1.732 1.736 1.649 1.686 686,992 -0.04(-2.19%)
Oct 06, 2020 1.747 1.800 1.702 1.724 424,542 -0.03(-1.72%)
Oct 05, 2020 1.724 1.777 1.694 1.754 312,102 +0.03(+1.75%)
Oct 02, 2020 1.724 1.739 1.675 1.724 432,672 -0.02(-0.87%)
Oct 01, 2020 1.694 1.747 1.671 1.739 515,820 +0.05(+3.14%)
Sep 30, 2020 1.664 1.747 1.664 1.686 561,722 +0.03(+1.83%)
Sep 29, 2020 1.664 1.664 1.603 1.656 623,949 +0.01(+0.46%)
Sep 28, 2020 1.649 1.679 1.581 1.649 754,256 +0.02(+0.93%)
Sep 25, 2020 1.664 1.702 1.626 1.633 435,714 -0.03(-1.82%)
Sep 24, 2020 1.664 1.732 1.611 1.664 734,708 -0.01(-0.45%)
Sep 23, 2020 1.724 1.724 1.626 1.671 835,147 -0.03(-1.78%)
Sep 22, 2020 1.785 1.792 1.671 1.702 821,737 -0.08(-4.66%)
Sep 21, 2020 1.838 1.838 1.732 1.785 663,000 -0.11(-5.60%)
Sep 18, 2020 1.883 1.913 1.838 1.891 609,603 +0.00(+0.00%)
Sep 17, 2020 1.838 1.898 1.823 1.891 522,501 +0.01(+0.40%)
Sep 16, 2020 1.853 1.928 1.845 1.883 689,412 +0.05(+2.89%)
Sep 15, 2020 1.906 1.913 1.785 1.830 765,075 -0.07(-3.59%)
Sep 14, 2020 1.853 1.947 1.845 1.898 464,484 +0.05(+2.87%)
Sep 11, 2020 1.838 1.898 1.819 1.845 725,837 +0.02(+1.24%)
Sep 10, 2020 1.823 1.860 1.800 1.823 528,516 +0.00(+0.00%)
Sep 09, 2020 1.875 1.898 1.823 1.823 446,858 +0.00(+0.00%)
Sep 08, 2020 1.800 1.875 1.777 1.823 522,764 -0.02(-1.23%)
Sep 04, 2020 1.815 1.860 1.732 1.845 626,793 +0.02(+1.24%)
Sep 03, 2020 1.875 1.898 1.823 1.823 685,048 -0.02(-1.23%)
Sep 02, 2020 1.830 1.868 1.785 1.845 1,099,614 +0.01(+0.41%)
Sep 01, 2020 1.913 1.913 1.815 1.838 1,143,645 -0.09(-4.71%)
Aug 31, 2020 1.974 1.975 1.928 1.928 226,728 -0.06(-3.04%)
Aug 28, 2020 1.868 1.996 1.868 1.989 896,685 +0.11(+5.62%)
Aug 27, 2020 1.974 1.981 1.864 1.883 905,878 -0.08(-4.23%)
Aug 26, 2020 2.072 2.095 1.966 1.966 894,154 -0.11(-5.45%)
Aug 25, 2020 2.080 2.102 2.034 2.080 421,115 +0.01(+0.36%)
Aug 24, 2020 2.004 2.087 1.996 2.072 793,827 +0.08(+3.79%)
Aug 21, 2020 2.049 2.080 1.996 1.996 610,793 -0.06(-2.94%)
Aug 20, 2020 2.012 2.058 2.004 2.057 822,174 +0.02(+0.74%)
Aug 19, 2020 2.019 2.072 1.989 2.042 1,040,343 +0.06(+3.05%)
Aug 18, 2020 2.133 2.155 1.981 1.981 1,182,735 -0.16(-7.42%)
Aug 17, 2020 2.163 2.193 2.125 2.140 734,713 -0.01(-0.35%)
Aug 14, 2020 2.034 2.197 2.034 2.148 1,874,562 +0.09(+4.41%)
Aug 13, 2020 2.155 2.246 2.019 2.057 1,981,495 -0.02(-0.73%)
Aug 12, 2020 1.996 2.080 1.989 2.072 1,222,165 +0.08(+4.18%)
Aug 11, 2020 1.981 2.065 1.959 1.989 1,191,492 +0.06(+3.14%)
Aug 10, 2020 2.012 2.034 1.875 1.928 1,074,012 -0.03(-1.54%)
Aug 07, 2020 1.928 1.966 1.898 1.959 509,765 +0.05(+2.78%)
Aug 06, 2020 1.928 1.974 1.898 1.906 856,097 -0.04(-1.95%)
Aug 05, 2020 1.913 1.966 1.883 1.944 439,845 +0.05(+2.80%)
Aug 04, 2020 1.792 1.906 1.792 1.891 990,806 +0.11(+5.93%)
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.