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 (%)
Oct 31, 2018 6.464 6.718 6.434 6.473 680,838 +0.10(+1.53%)
Oct 30, 2018 6.249 6.425 6.161 6.376 378,475 +0.12(+1.87%)
Oct 29, 2018 6.415 6.561 6.151 6.259 592,827 -0.10(-1.54%)
Oct 26, 2018 6.161 6.464 6.161 6.356 361,538 +0.04(+0.62%)
Oct 25, 2018 6.327 6.337 6.034 6.317 910,393 +0.11(+1.73%)
Oct 24, 2018 6.649 6.678 6.200 6.210 578,499 -0.41(-6.19%)
Oct 23, 2018 6.630 6.709 6.493 6.620 313,693 -0.16(-2.31%)
Oct 22, 2018 6.883 6.923 6.688 6.776 537,733 +0.04(+0.58%)
Oct 19, 2018 6.649 6.893 6.639 6.737 617,687 +0.10(+1.47%)
Oct 18, 2018 6.298 6.688 6.278 6.639 908,368 +0.27(+4.29%)
Oct 17, 2018 6.346 6.415 6.307 6.366 407,135 +0.03(+0.46%)
Oct 16, 2018 6.464 6.571 6.312 6.337 768,345 -0.13(-1.96%)
Oct 15, 2018 6.346 6.591 6.298 6.464 687,421 +0.16(+2.48%)
Oct 12, 2018 6.356 6.444 6.210 6.307 652,203 +0.06(+0.94%)
Oct 11, 2018 6.317 6.464 6.239 6.249 784,931 -0.05(-0.78%)
Oct 10, 2018 6.688 6.718 6.278 6.298 707,150 -0.39(-5.84%)
Oct 09, 2018 6.776 6.776 6.610 6.688 403,678 -0.07(-1.01%)
Oct 08, 2018 6.630 6.869 6.626 6.757 529,050 +0.08(+1.17%)
Oct 05, 2018 6.659 6.727 6.542 6.678 295,171 -0.02(-0.29%)
Oct 04, 2018 6.708 6.835 6.659 6.698 440,435 -0.09(-1.29%)
Oct 03, 2018 6.737 6.835 6.639 6.786 367,563 +0.06(+0.87%)
Oct 02, 2018 6.971 7.079 6.718 6.727 826,399 -0.17(-2.41%)
Oct 01, 2018 6.630 6.923 6.630 6.893 1,455,118 +0.31(+4.75%)
Sep 28, 2018 6.161 6.610 6.161 6.581 2,444,430 +0.40(+6.48%)
Sep 27, 2018 6.200 6.268 6.083 6.181 862,425 +0.06(+0.96%)
Sep 26, 2018 6.356 6.376 6.112 6.122 1,077,564 -0.25(-3.98%)
Sep 25, 2018 6.298 6.434 6.298 6.376 523,599 +0.04(+0.62%)
Sep 24, 2018 6.327 6.454 6.283 6.337 524,669 +0.04(+0.62%)
Sep 21, 2018 6.268 6.346 6.229 6.298 1,001,963 +0.04(+0.62%)
Sep 20, 2018 6.464 6.473 6.239 6.259 401,307 -0.18(-2.73%)
Sep 19, 2018 6.425 6.503 6.376 6.434 837,438 +0.04(+0.61%)
Sep 18, 2018 6.259 6.561 6.259 6.395 789,711 +0.21(+3.48%)
Sep 17, 2018 6.366 6.434 6.171 6.181 436,633 -0.18(-2.76%)
Sep 14, 2018 6.346 6.395 6.239 6.356 598,330 +0.06(+0.93%)
Sep 13, 2018 6.259 6.464 6.249 6.298 710,582 +0.05(+0.78%)
Sep 12, 2018 6.298 6.390 6.200 6.249 360,224 -0.03(-0.47%)
Sep 11, 2018 6.122 6.346 6.112 6.278 636,342 +0.14(+2.23%)
Sep 10, 2018 6.229 6.278 6.102 6.141 414,337 -0.04(-0.63%)
Sep 07, 2018 6.171 6.254 6.112 6.181 589,420 -0.03(-0.47%)
Sep 06, 2018 6.434 6.502 6.151 6.210 771,836 -0.19(-2.90%)
Sep 05, 2018 6.542 6.561 6.366 6.395 607,201 -0.18(-2.67%)
Sep 04, 2018 6.639 6.737 6.542 6.571 582,070 -0.05(-0.74%)
Aug 31, 2018 6.620 6.620 6.620 0 -0.11(-1.60%)
Aug 30, 2018 6.796 6.825 6.649 6.727 404,994 -0.11(-1.57%)
Aug 29, 2018 6.835 6.908 6.796 6.835 636,173 +0.03(+0.43%)
Aug 28, 2018 6.893 6.913 6.776 6.805 266,401 -0.07(-0.99%)
Aug 27, 2018 6.786 6.932 6.786 6.874 385,444 +0.09(+1.30%)
Aug 24, 2018 6.844 6.903 6.757 6.786 231,568 -0.03(-0.43%)
Aug 23, 2018 6.757 6.893 6.698 6.815 471,011 -0.02(-0.29%)
Aug 22, 2018 6.796 6.883 6.757 6.835 352,964 +0.09(+1.30%)
Aug 21, 2018 6.639 6.874 6.610 6.747 456,101 +0.10(+1.47%)
Aug 20, 2018 6.464 6.678 6.464 6.649 329,152 +0.20(+3.03%)
Aug 17, 2018 6.415 6.532 6.366 6.454 576,822 +0.04(+0.61%)
Aug 16, 2018 6.473 6.630 6.395 6.415 601,041 -0.03(-0.45%)
Aug 15, 2018 6.727 6.747 6.425 6.444 710,539 -0.32(-4.76%)
Aug 14, 2018 6.737 6.825 6.722 6.766 481,377 +0.08(+1.17%)
Aug 13, 2018 6.815 6.893 6.649 6.688 497,084 -0.13(-1.86%)
Aug 10, 2018 6.893 7.020 6.805 6.815 574,364 -0.10(-1.41%)
Aug 09, 2018 6.893 6.952 6.786 6.913 400,805 +0.11(+1.58%)
Aug 08, 2018 6.796 6.864 6.719 6.805 543,721 +0.00(+0.00%)
Aug 07, 2018 6.708 6.913 6.659 6.805 684,884 +0.19(+2.80%)
Aug 06, 2018 6.835 6.883 6.620 6.620 517,663 -0.20(-2.87%)
Aug 03, 2018 6.913 7.118 6.796 6.815 540,361 -0.15(-2.10%)
Aug 02, 2018 6.971 7.020 6.532 6.962 951,871 +0.28(+4.16%)
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.