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

Teekay Shipping Corp (NY: TK )

9.480 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2018 6.457 6.537 6.399 6.421 543,111 -0.06(-0.90%)
Apr 27, 2018 6.508 6.537 6.419 6.479 707,161 -0.09(-1.44%)
Apr 26, 2018 6.312 6.595 6.312 6.574 841,524 +0.28(+4.39%)
Apr 25, 2018 6.268 6.319 6.210 6.297 733,637 -0.01(-0.23%)
Apr 24, 2018 6.464 6.530 6.290 6.312 859,913 -0.15(-2.25%)
Apr 23, 2018 6.450 6.537 6.421 6.457 529,521 -0.07(-1.11%)
Apr 20, 2018 6.595 6.632 6.483 6.530 671,123 -0.09(-1.43%)
Apr 19, 2018 6.588 6.690 6.545 6.625 1,196,698 +0.04(+0.66%)
Apr 18, 2018 6.515 6.646 6.479 6.581 1,400,607 +0.15(+2.26%)
Apr 17, 2018 6.435 6.472 6.355 6.435 611,540 +0.01(+0.23%)
Apr 16, 2018 6.413 6.450 6.341 6.421 807,759 +0.04(+0.57%)
Apr 13, 2018 6.384 6.443 6.291 6.384 1,130,129 +0.05(+0.80%)
Apr 12, 2018 6.450 6.486 6.322 6.333 755,535 -0.11(-1.69%)
Apr 11, 2018 6.261 6.490 6.261 6.443 1,407,692 +0.15(+2.43%)
Apr 10, 2018 6.086 6.326 6.042 6.290 1,525,624 +0.31(+5.24%)
Apr 09, 2018 5.977 6.100 5.918 5.977 853,233 +0.05(+0.86%)
Apr 06, 2018 6.035 6.108 5.864 5.926 999,611 -0.12(-2.05%)
Apr 05, 2018 5.926 6.093 5.908 6.050 1,180,460 +0.16(+2.72%)
Apr 04, 2018 5.649 5.948 5.649 5.889 1,365,857 +0.10(+1.76%)
Apr 03, 2018 5.649 5.817 5.573 5.787 801,139 +0.15(+2.58%)
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.