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

Teekay Shipping Corp (NY: TK )

9.160 +0.270 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2017 7.835 7.835 7.579 7.693 631,062 -0.16(-2.06%)
Oct 30, 2017 7.721 8.120 7.707 7.854 959,687 +0.01(+0.12%)
Oct 27, 2017 7.645 7.997 7.569 7.845 1,182,401 +0.21(+2.74%)
Oct 26, 2017 7.750 7.759 7.484 7.636 996,369 -0.04(-0.50%)
Oct 25, 2017 7.864 7.883 7.408 7.674 1,288,941 -0.28(-3.46%)
Oct 24, 2017 8.234 8.324 7.712 7.949 1,049,242 -0.22(-2.67%)
Oct 23, 2017 8.310 8.320 8.168 8.168 382,589 -0.12(-1.49%)
Oct 20, 2017 8.348 8.367 8.253 8.291 341,776 -0.01(-0.11%)
Oct 19, 2017 8.263 8.405 8.225 8.301 420,983 -0.08(-0.91%)
Oct 18, 2017 8.500 8.519 8.353 8.377 466,964 -0.08(-0.90%)
Oct 17, 2017 8.443 8.552 8.424 8.453 370,336 +0.08(+0.91%)
Oct 16, 2017 8.529 8.633 8.301 8.377 676,164 -0.15(-1.78%)
Oct 13, 2017 8.548 8.643 8.510 8.529 432,371 +0.06(+0.67%)
Oct 12, 2017 8.358 8.529 8.320 8.472 294,695 +0.02(+0.22%)
Oct 11, 2017 8.500 8.519 8.372 8.453 424,368 +0.04(+0.45%)
Oct 10, 2017 8.329 8.538 8.329 8.415 534,091 +0.15(+1.84%)
Oct 09, 2017 8.386 8.434 8.225 8.263 468,452 -0.09(-1.14%)
Oct 06, 2017 8.576 8.580 8.339 8.358 710,224 -0.27(-3.08%)
Oct 05, 2017 8.595 8.731 8.586 8.624 315,632 +0.03(+0.33%)
Oct 04, 2017 8.671 8.757 8.533 8.595 610,849 -0.07(-0.77%)
Oct 03, 2017 8.643 8.785 8.519 8.662 1,229,179 +0.03(+0.33%)
Oct 02, 2017 8.396 8.638 8.320 8.633 568,505 +0.15(+1.79%)
Sep 29, 2017 8.548 8.586 8.453 8.481 366,328 -0.05(-0.56%)
Sep 28, 2017 8.595 8.681 8.443 8.529 660,823 -0.08(-0.88%)
Sep 27, 2017 8.567 8.756 8.567 8.605 808,329 +0.06(+0.67%)
Sep 26, 2017 8.481 8.586 8.424 8.548 332,420 +0.06(+0.67%)
Sep 25, 2017 8.510 8.771 8.429 8.491 698,472 +0.12(+1.48%)
Sep 22, 2017 8.443 8.462 8.291 8.367 489,892 -0.09(-1.01%)
Sep 21, 2017 8.548 8.557 8.329 8.453 462,662 -0.09(-1.00%)
Sep 20, 2017 8.548 8.709 8.519 8.538 870,407 -0.01(-0.11%)
Sep 19, 2017 8.548 8.638 8.519 8.548 471,323 +0.01(+0.11%)
Sep 18, 2017 8.396 8.557 8.386 8.538 644,806 +0.15(+1.81%)
Sep 15, 2017 8.595 8.643 8.386 8.386 2,574,926 -0.19(-2.21%)
Sep 14, 2017 8.643 8.652 8.529 8.576 848,744 -0.03(-0.33%)
Sep 13, 2017 8.548 8.719 8.386 8.605 758,031 +0.11(+1.34%)
Sep 12, 2017 8.681 8.728 8.296 8.491 1,250,041 -0.15(-1.76%)
Sep 11, 2017 8.709 8.795 8.529 8.643 835,406 -0.02(-0.22%)
Sep 08, 2017 8.643 8.742 8.557 8.662 656,406 -0.09(-0.98%)
Sep 07, 2017 8.690 8.780 8.453 8.747 595,209 +0.08(+0.88%)
Sep 06, 2017 8.358 8.681 8.343 8.671 914,304 +0.30(+3.63%)
Sep 05, 2017 8.662 8.719 8.044 8.367 1,780,937 -0.17(-2.00%)
Sep 01, 2017 8.833 8.861 8.405 8.538 1,217,752 -0.22(-2.49%)
Aug 31, 2017 8.785 8.937 8.681 8.757 1,070,797 +0.02(+0.22%)
Aug 30, 2017 8.889 8.918 8.666 8.738 937,753 -0.21(-2.34%)
Aug 29, 2017 8.738 9.013 8.690 8.946 696,150 +0.08(+0.86%)
Aug 28, 2017 9.003 9.098 8.757 8.870 662,374 -0.10(-1.16%)
Aug 25, 2017 8.908 9.069 8.785 8.975 595,342 +0.10(+1.18%)
Aug 24, 2017 8.662 8.889 8.595 8.870 755,785 +0.21(+2.41%)
Aug 23, 2017 8.320 8.766 8.282 8.662 730,561 +0.25(+2.93%)
Aug 22, 2017 8.149 8.462 8.149 8.415 642,463 +0.32(+3.99%)
Aug 21, 2017 8.434 8.510 8.092 8.092 1,118,354 -0.38(-4.48%)
Aug 18, 2017 8.301 8.548 8.225 8.472 1,046,813 +0.15(+1.83%)
Aug 17, 2017 8.481 8.681 8.282 8.320 967,524 -0.22(-2.56%)
Aug 16, 2017 8.785 8.842 8.434 8.538 1,197,146 -0.24(-2.71%)
Aug 15, 2017 9.032 9.098 8.561 8.776 1,753,755 -0.38(-4.15%)
Aug 14, 2017 8.975 9.231 8.899 9.155 1,207,813 +0.10(+1.15%)
Aug 11, 2017 8.548 9.241 8.529 9.051 1,405,283 +0.34(+3.93%)
Aug 10, 2017 9.022 9.127 8.624 8.709 1,146,107 -0.30(-3.37%)
Aug 09, 2017 9.260 9.307 8.975 9.013 1,653,891 -0.26(-2.77%)
Aug 08, 2017 9.250 9.440 9.208 9.269 1,374,124 -0.09(-1.01%)
Aug 07, 2017 9.383 9.678 9.288 9.364 2,850,303 -0.04(-0.40%)
Aug 04, 2017 9.497 9.535 8.823 9.402 2,126,013 -0.13(-1.39%)
Aug 03, 2017 9.307 9.735 9.307 9.535 1,639,206 +0.06(+0.60%)
Aug 02, 2017 9.497 9.621 9.108 9.478 1,730,667 +0.04(+0.45%)
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.