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 (%)
Sep 30, 2022 3.540 3.640 3.465 3.590 594,361 +0.08(+2.28%)
Sep 29, 2022 3.600 3.600 3.459 3.510 475,408 -0.12(-3.31%)
Sep 28, 2022 3.620 3.670 3.500 3.630 599,747 +0.04(+1.11%)
Sep 27, 2022 3.490 3.615 3.420 3.590 623,038 +0.13(+3.76%)
Sep 26, 2022 3.510 3.525 3.425 3.460 498,194 -0.06(-1.70%)
Sep 23, 2022 3.670 3.670 3.500 3.520 848,893 -0.23(-6.13%)
Sep 22, 2022 3.770 3.800 3.660 3.750 634,607 +0.02(+0.54%)
Sep 21, 2022 3.840 3.842 3.730 3.730 643,698 -0.08(-2.10%)
Sep 20, 2022 3.850 3.870 3.760 3.810 962,199 -0.05(-1.30%)
Sep 19, 2022 3.560 3.900 3.560 3.860 1,416,203 +0.24(+6.63%)
Sep 16, 2022 3.600 3.650 3.530 3.620 539,385 -0.11(-2.95%)
Sep 15, 2022 3.730 3.800 3.690 3.730 775,368 -0.02(-0.53%)
Sep 14, 2022 3.710 3.760 3.680 3.750 869,548 +0.08(+2.18%)
Sep 13, 2022 3.620 3.720 3.620 3.670 608,216 -0.01(-0.27%)
Sep 12, 2022 3.640 3.730 3.640 3.680 617,979 +0.08(+2.22%)
Sep 09, 2022 3.600 3.620 3.570 3.600 883,355 +0.04(+1.12%)
Sep 08, 2022 3.440 3.570 3.420 3.560 414,997 +0.12(+3.49%)
Sep 07, 2022 3.470 3.500 3.420 3.440 334,916 -0.06(-1.71%)
Sep 06, 2022 3.450 3.530 3.450 3.500 531,511 +0.06(+1.74%)
Sep 02, 2022 3.430 3.450 3.395 3.440 391,693 +0.05(+1.47%)
Sep 01, 2022 3.460 3.460 3.390 3.390 404,247 -0.10(-2.87%)
Aug 31, 2022 3.400 3.500 3.395 3.490 460,841 +0.01(+0.29%)
Aug 30, 2022 3.600 3.610 3.430 3.480 785,372 -0.12(-3.33%)
Aug 29, 2022 3.530 3.600 3.490 3.600 729,482 +0.05(+1.41%)
Aug 26, 2022 3.600 3.600 3.510 3.550 659,569 -0.04(-1.11%)
Aug 25, 2022 3.590 3.600 3.480 3.590 672,822 -0.01(-0.28%)
Aug 24, 2022 3.570 3.610 3.560 3.600 475,507 +0.06(+1.69%)
Aug 23, 2022 3.610 3.630 3.510 3.540 371,948 -0.05(-1.39%)
Aug 22, 2022 3.580 3.655 3.520 3.590 312,850 -0.03(-0.83%)
Aug 19, 2022 3.670 3.680 3.570 3.620 459,963 -0.08(-2.16%)
Aug 18, 2022 3.700 3.710 3.650 3.700 615,173 +0.00(+0.00%)
Aug 17, 2022 3.690 3.720 3.645 3.700 713,188 +0.02(+0.54%)
Aug 16, 2022 3.650 3.700 3.590 3.680 622,691 +0.03(+0.82%)
Aug 15, 2022 3.550 3.670 3.500 3.650 895,771 +0.02(+0.55%)
Aug 12, 2022 3.460 3.700 3.450 3.630 2,242,109 +0.26(+7.72%)
Aug 11, 2022 3.360 3.405 3.350 3.370 269,149 +0.04(+1.20%)
Aug 10, 2022 3.440 3.440 3.300 3.330 218,781 -0.08(-2.35%)
Aug 09, 2022 3.310 3.430 3.310 3.410 302,077 +0.04(+1.19%)
Aug 08, 2022 3.380 3.400 3.300 3.370 261,486 +0.03(+0.90%)
Aug 05, 2022 3.180 3.370 3.150 3.340 338,309 +0.12(+3.73%)
Aug 04, 2022 3.220 3.350 3.210 3.220 195,982 +0.01(+0.31%)
Aug 03, 2022 3.250 3.250 3.130 3.210 223,352 -0.02(-0.62%)
Aug 02, 2022 3.180 3.260 3.180 3.230 164,452 +0.06(+1.89%)
Aug 01, 2022 3.150 3.210 3.080 3.170 231,879 +0.03(+0.96%)
Jul 29, 2022 3.150 3.203 3.110 3.140 378,714 +0.00(+0.00%)
Jul 28, 2022 3.210 3.230 3.100 3.140 200,360 -0.04(-1.26%)
Jul 27, 2022 3.060 3.200 3.045 3.180 323,754 +0.16(+5.30%)
Jul 26, 2022 3.060 3.140 2.990 3.020 300,216 -0.02(-0.66%)
Jul 25, 2022 2.940 3.040 2.890 3.040 350,724 +0.15(+5.19%)
Jul 22, 2022 2.910 2.985 2.820 2.890 332,045 +0.01(+0.35%)
Jul 21, 2022 2.880 2.905 2.845 2.880 291,464 -0.06(-2.04%)
Jul 20, 2022 2.960 2.960 2.850 2.940 270,434 +0.02(+0.68%)
Jul 19, 2022 2.790 2.950 2.790 2.920 260,611 +0.14(+5.04%)
Jul 18, 2022 2.760 2.835 2.760 2.780 283,883 +0.09(+3.35%)
Jul 15, 2022 2.670 2.700 2.595 2.690 266,476 +0.09(+3.46%)
Jul 14, 2022 2.560 2.600 2.535 2.600 246,806 -0.01(-0.38%)
Jul 13, 2022 2.550 2.670 2.550 2.610 413,676 +0.00(+0.00%)
Jul 12, 2022 2.640 2.660 2.565 2.610 398,583 -0.08(-2.97%)
Jul 11, 2022 2.720 2.750 2.660 2.690 172,727 -0.09(-3.24%)
Jul 08, 2022 2.800 2.805 2.725 2.780 159,397 +0.01(+0.36%)
Jul 07, 2022 2.720 2.800 2.720 2.770 293,240 +0.10(+3.75%)
Jul 06, 2022 2.750 2.800 2.640 2.670 340,288 -0.12(-4.30%)
Jul 05, 2022 2.780 2.790 2.710 2.790 363,667 -0.05(-1.76%)
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.