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 +0.190 (+2.60%)
Official Closing 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 (%)
Mar 28, 2024 7.240 7.280 7.280 7.280 348,994 +0.04(+0.55%)
Mar 27, 2024 7.220 7.270 7.160 7.240 343,234 +0.03(+0.42%)
Mar 26, 2024 7.300 7.325 7.170 7.210 654,230 -0.09(-1.23%)
Mar 25, 2024 7.360 7.438 7.300 7.300 420,538 -0.02(-0.27%)
Mar 22, 2024 7.440 7.440 7.280 7.320 364,146 -0.12(-1.61%)
Mar 21, 2024 7.400 7.525 7.390 7.440 541,935 +0.05(+0.68%)
Mar 20, 2024 7.270 7.400 7.180 7.390 474,725 +0.05(+0.68%)
Mar 19, 2024 7.220 7.380 7.170 7.340 447,675 +0.11(+1.52%)
Mar 18, 2024 7.230 7.260 7.140 7.230 582,611 +0.01(+0.14%)
Mar 15, 2024 7.280 7.340 7.190 7.220 975,234 -0.05(-0.69%)
Mar 14, 2024 7.190 7.290 7.103 7.270 531,349 +0.09(+1.25%)
Mar 13, 2024 7.100 7.220 7.085 7.180 600,674 +0.08(+1.13%)
Mar 12, 2024 7.130 7.190 7.090 7.100 355,139 -0.05(-0.70%)
Mar 11, 2024 7.170 7.180 7.090 7.150 659,334 -0.03(-0.42%)
Mar 08, 2024 7.220 7.245 7.130 7.180 487,913 -0.06(-0.83%)
Mar 07, 2024 7.200 7.275 7.165 7.240 426,836 +0.03(+0.42%)
Mar 06, 2024 7.290 7.310 7.160 7.210 552,547 -0.05(-0.69%)
Mar 05, 2024 7.300 7.410 7.240 7.260 597,235 -0.04(-0.55%)
Mar 04, 2024 7.630 7.650 7.275 7.300 728,480 -0.31(-4.07%)
Mar 01, 2024 7.610 7.710 7.570 7.610 821,060 +0.04(+0.53%)
Feb 29, 2024 7.540 7.625 7.485 7.570 672,053 +0.07(+0.93%)
Feb 28, 2024 7.440 7.585 7.430 7.500 608,830 +0.06(+0.81%)
Feb 27, 2024 7.560 7.575 7.375 7.440 914,706 -0.10(-1.33%)
Feb 26, 2024 7.320 7.595 7.310 7.540 1,190,943 +0.22(+3.01%)
Feb 23, 2024 7.260 7.378 7.070 7.320 1,129,176 +0.06(+0.83%)
Feb 22, 2024 8.020 8.036 7.040 7.260 3,140,108 -0.98(-11.89%)
Feb 21, 2024 7.950 8.365 7.930 8.240 1,446,653 +0.31(+3.91%)
Feb 20, 2024 8.190 8.190 7.900 7.930 642,889 -0.30(-3.65%)
Feb 16, 2024 8.400 8.470 8.220 8.230 528,320 -0.13(-1.56%)
Feb 15, 2024 8.190 8.390 8.080 8.360 561,881 +0.16(+1.95%)
Feb 14, 2024 8.200 8.230 8.060 8.200 518,337 +0.08(+0.99%)
Feb 13, 2024 8.190 8.240 8.090 8.120 478,491 -0.11(-1.34%)
Feb 12, 2024 8.060 8.280 8.060 8.230 531,694 +0.18(+2.24%)
Feb 09, 2024 8.120 8.150 8.000 8.050 415,154 -0.07(-0.86%)
Feb 08, 2024 8.050 8.190 8.035 8.120 561,038 -0.13(-1.58%)
Feb 07, 2024 8.200 8.330 8.050 8.250 585,886 +0.03(+0.36%)
Feb 06, 2024 8.430 8.510 8.210 8.220 621,147 -0.28(-3.29%)
Feb 05, 2024 8.720 8.740 8.420 8.500 1,041,626 -0.26(-2.97%)
Feb 02, 2024 8.850 8.990 8.720 8.760 747,981 -0.14(-1.57%)
Feb 01, 2024 9.110 9.275 8.640 8.900 1,271,911 -0.09(-1.00%)
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%)
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.