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

Teekay Shipping Corp (NY: TK )

7.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 8.990 9.115 8.850 8.990 637,130 +0.00(+0.00%)
Jan 30, 2024 8.690 9.000 8.680 8.990 592,124 +0.29(+3.33%)
Jan 29, 2024 8.800 8.880 8.645 8.700 523,609 -0.09(-1.02%)
Jan 26, 2024 8.590 8.800 8.540 8.790 589,851 +0.19(+2.21%)
Jan 25, 2024 8.610 8.705 8.480 8.600 744,990 +0.06(+0.70%)
Jan 24, 2024 8.410 8.610 8.390 8.540 752,928 +0.23(+2.77%)
Jan 23, 2024 8.370 8.410 8.290 8.310 462,821 -0.06(-0.72%)
Jan 22, 2024 8.410 8.475 8.300 8.370 466,897 -0.04(-0.48%)
Jan 19, 2024 8.300 8.470 8.260 8.410 724,585 +0.19(+2.31%)
Jan 18, 2024 8.220 8.240 8.125 8.220 522,034 +0.05(+0.61%)
Jan 17, 2024 8.000 8.220 7.950 8.170 507,917 +0.11(+1.36%)
Jan 16, 2024 8.190 8.300 8.010 8.060 1,126,032 -0.03(-0.37%)
Jan 12, 2024 8.020 8.290 8.020 8.090 682,888 +0.22(+2.80%)
Jan 11, 2024 7.730 7.880 7.650 7.870 796,544 +0.14(+1.81%)
Jan 10, 2024 7.820 7.820 7.640 7.730 462,157 -0.06(-0.77%)
Jan 09, 2024 7.790 7.840 7.620 7.790 797,989 +0.03(+0.39%)
Jan 08, 2024 7.860 7.860 7.600 7.760 704,592 -0.16(-2.02%)
Jan 05, 2024 7.650 8.030 7.592 7.920 1,117,540 +0.31(+4.07%)
Jan 04, 2024 7.670 7.840 7.580 7.610 810,165 +0.08(+1.06%)
Jan 03, 2024 7.270 7.620 7.255 7.530 623,664 +0.26(+3.58%)
Jan 02, 2024 7.230 7.390 7.209 7.270 588,274 +0.12(+1.68%)
Dec 29, 2023 7.200 7.200 7.070 7.150 536,117 -0.06(-0.83%)
Dec 28, 2023 7.380 7.380 7.210 7.210 416,247 -0.17(-2.30%)
Dec 27, 2023 7.520 7.541 7.360 7.380 529,990 -0.17(-2.25%)
Dec 26, 2023 7.780 7.780 7.470 7.550 722,925 -0.25(-3.21%)
Dec 22, 2023 7.720 7.880 7.590 7.800 1,041,347 +0.13(+1.69%)
Dec 21, 2023 7.500 7.670 7.475 7.670 950,027 +0.27(+3.65%)
Dec 20, 2023 7.470 7.580 7.365 7.400 769,490 -0.03(-0.40%)
Dec 19, 2023 7.110 7.430 7.060 7.430 759,537 +0.33(+4.65%)
Dec 18, 2023 7.070 7.226 7.045 7.100 636,389 +0.20(+2.90%)
Dec 15, 2023 6.770 6.945 6.725 6.900 1,496,955 +0.18(+2.68%)
Dec 14, 2023 6.780 6.791 6.680 6.720 649,618 +0.01(+0.15%)
Dec 13, 2023 6.560 6.715 6.410 6.710 587,262 +0.13(+1.98%)
Dec 12, 2023 6.695 6.695 6.560 6.580 456,046 -0.11(-1.64%)
Dec 11, 2023 6.640 6.710 6.535 6.690 479,287 +0.01(+0.15%)
Dec 08, 2023 6.650 6.700 6.630 6.680 391,035 +0.06(+0.91%)
Dec 07, 2023 6.680 6.680 6.490 6.620 461,379 -0.07(-1.05%)
Dec 06, 2023 6.750 6.840 6.670 6.690 463,939 -0.08(-1.18%)
Dec 05, 2023 6.890 6.926 6.745 6.770 442,854 -0.10(-1.46%)
Dec 04, 2023 7.050 7.100 6.870 6.870 392,776 -0.18(-2.55%)
Dec 01, 2023 6.850 7.100 6.850 7.050 559,058 +0.15(+2.17%)
Nov 30, 2023 6.890 6.945 6.730 6.900 470,674 -0.02(-0.29%)
Nov 29, 2023 7.070 7.080 6.880 6.920 438,695 -0.17(-2.40%)
Nov 28, 2023 7.170 7.225 7.090 7.090 399,849 -0.12(-1.66%)
Nov 27, 2023 7.190 7.220 7.101 7.210 382,868 +0.01(+0.14%)
Nov 24, 2023 7.270 7.355 7.200 7.200 394,043 -0.07(-0.96%)
Nov 22, 2023 7.070 7.270 7.000 7.270 333,469 +0.13(+1.82%)
Nov 21, 2023 7.120 7.170 7.020 7.140 574,778 +0.03(+0.42%)
Nov 20, 2023 7.080 7.140 7.040 7.110 472,780 +0.08(+1.14%)
Nov 17, 2023 6.950 7.100 6.938 7.030 465,347 +0.12(+1.74%)
Nov 16, 2023 6.960 7.050 6.850 6.910 656,201 -0.09(-1.29%)
Nov 15, 2023 7.150 7.215 6.990 7.000 487,691 -0.17(-2.37%)
Nov 14, 2023 7.200 7.212 6.975 7.170 561,895 +0.04(+0.56%)
Nov 13, 2023 7.100 7.170 7.025 7.130 390,217 -0.04(-0.56%)
Nov 10, 2023 7.100 7.180 7.075 7.170 319,109 +0.12(+1.70%)
Nov 09, 2023 7.100 7.190 7.030 7.050 408,579 +0.02(+0.28%)
Nov 08, 2023 7.130 7.130 6.900 7.030 664,195 -0.10(-1.40%)
Nov 07, 2023 7.300 7.300 7.120 7.130 544,686 -0.22(-2.99%)
Nov 06, 2023 7.500 7.500 7.260 7.350 753,743 -0.11(-1.47%)
Nov 03, 2023 7.270 7.485 6.900 7.460 750,295 +0.18(+2.47%)
Nov 02, 2023 7.500 7.670 7.190 7.280 1,321,896 -0.10(-1.36%)
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.