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 (%)
Jan 31, 2023 4.650 4.895 4.630 4.860 1,608,681 +0.21(+4.52%)
Jan 30, 2023 4.690 4.770 4.610 4.650 337,107 -0.10(-2.11%)
Jan 27, 2023 4.580 4.815 4.580 4.750 1,307,323 +0.18(+3.94%)
Jan 26, 2023 4.640 4.665 4.482 4.570 354,556 -0.02(-0.44%)
Jan 25, 2023 4.560 4.615 4.465 4.590 485,867 +0.01(+0.22%)
Jan 24, 2023 4.655 4.655 4.470 4.580 501,320 -0.06(-1.29%)
Jan 23, 2023 4.660 4.725 4.570 4.640 912,419 -0.01(-0.22%)
Jan 20, 2023 4.510 4.650 4.460 4.650 568,112 +0.17(+3.79%)
Jan 19, 2023 4.440 4.540 4.160 4.480 961,731 +0.04(+0.90%)
Jan 18, 2023 4.750 4.790 4.430 4.440 814,734 -0.26(-5.53%)
Jan 17, 2023 4.570 4.800 4.550 4.700 2,131,822 +0.13(+2.84%)
Jan 13, 2023 4.480 4.580 4.470 4.570 453,158 +0.04(+0.88%)
Jan 12, 2023 4.470 4.585 4.370 4.530 454,476 +0.11(+2.49%)
Jan 11, 2023 4.550 4.580 4.410 4.420 496,302 -0.14(-3.07%)
Jan 10, 2023 4.400 4.590 4.385 4.560 1,219,806 +0.19(+4.35%)
Jan 09, 2023 4.380 4.435 4.345 4.370 634,008 +0.04(+0.92%)
Jan 06, 2023 4.300 4.410 4.260 4.330 513,616 +0.03(+0.70%)
Jan 05, 2023 4.250 4.330 4.200 4.300 501,089 +0.04(+0.94%)
Jan 04, 2023 4.400 4.440 4.230 4.260 1,045,417 -0.19(-4.27%)
Jan 03, 2023 4.570 4.590 4.400 4.450 821,222 -0.09(-1.98%)
Dec 30, 2022 4.420 4.550 4.400 4.540 338,454 +0.11(+2.48%)
Dec 29, 2022 4.310 4.445 4.250 4.430 764,557 +0.12(+2.78%)
Dec 28, 2022 4.550 4.550 4.280 4.310 1,103,593 -0.26(-5.69%)
Dec 27, 2022 4.610 4.610 4.540 4.570 655,481 -0.01(-0.22%)
Dec 23, 2022 4.590 4.620 4.539 4.580 422,897 -0.01(-0.22%)
Dec 22, 2022 4.600 4.612 4.440 4.590 813,702 -0.01(-0.22%)
Dec 21, 2022 4.600 4.618 4.535 4.600 917,247 +0.03(+0.66%)
Dec 20, 2022 4.500 4.600 4.480 4.570 652,930 +0.09(+2.01%)
Dec 19, 2022 4.550 4.579 4.430 4.480 633,102 -0.07(-1.54%)
Dec 16, 2022 4.460 4.550 4.430 4.550 837,720 +0.02(+0.44%)
Dec 15, 2022 4.400 4.545 4.400 4.530 773,265 +0.07(+1.57%)
Dec 14, 2022 4.400 4.485 4.345 4.460 839,798 +0.07(+1.59%)
Dec 13, 2022 4.420 4.455 4.310 4.390 1,483,192 +0.03(+0.69%)
Dec 12, 2022 4.070 4.380 4.070 4.360 877,107 +0.29(+7.13%)
Dec 09, 2022 4.130 4.130 4.030 4.070 610,446 -0.05(-1.21%)
Dec 08, 2022 4.080 4.185 4.080 4.120 741,735 +0.07(+1.73%)
Dec 07, 2022 4.270 4.280 3.945 4.050 1,369,832 -0.23(-5.37%)
Dec 06, 2022 4.440 4.450 4.240 4.280 1,072,219 -0.13(-2.95%)
Dec 05, 2022 4.510 4.555 4.374 4.410 862,106 -0.09(-2.00%)
Dec 02, 2022 4.370 4.500 4.300 4.500 769,733 +0.12(+2.74%)
Dec 01, 2022 4.480 4.509 4.380 4.380 606,975 -0.07(-1.57%)
Nov 30, 2022 4.400 4.495 4.380 4.450 959,411 +0.10(+2.30%)
Nov 29, 2022 4.390 4.430 4.315 4.350 449,240 +0.06(+1.40%)
Nov 28, 2022 4.440 4.440 4.280 4.290 631,426 -0.17(-3.81%)
Nov 25, 2022 4.410 4.520 4.380 4.460 420,994 +0.06(+1.36%)
Nov 23, 2022 4.440 4.480 4.361 4.400 533,822 -0.06(-1.35%)
Nov 22, 2022 4.490 4.510 4.395 4.460 935,691 +0.02(+0.45%)
Nov 21, 2022 4.450 4.500 4.380 4.440 1,141,464 -0.01(-0.22%)
Nov 18, 2022 4.540 4.550 4.435 4.450 1,185,838 -0.07(-1.55%)
Nov 17, 2022 4.540 4.562 4.430 4.520 2,115,890 +0.07(+1.57%)
Nov 16, 2022 4.480 4.530 4.375 4.450 716,312 +0.04(+0.91%)
Nov 15, 2022 4.310 4.460 4.235 4.410 740,622 +0.12(+2.80%)
Nov 14, 2022 4.240 4.385 4.240 4.290 579,990 +0.00(+0.00%)
Nov 11, 2022 4.380 4.415 4.270 4.290 594,878 -0.03(-0.69%)
Nov 10, 2022 4.340 4.405 4.240 4.320 895,565 -0.02(-0.46%)
Nov 09, 2022 4.550 4.570 4.330 4.340 1,221,926 -0.22(-4.82%)
Nov 08, 2022 4.500 4.565 4.450 4.560 1,690,532 +0.08(+1.79%)
Nov 07, 2022 4.350 4.530 4.300 4.480 2,509,769 +0.14(+3.23%)
Nov 04, 2022 4.250 4.380 4.240 4.340 2,093,357 +0.15(+3.58%)
Nov 03, 2022 4.130 4.200 4.081 4.190 1,225,953 +0.12(+2.95%)
Nov 02, 2022 4.160 4.165 4.050 4.070 1,222,628 -0.11(-2.63%)
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.