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 (%)
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%)
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.