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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 3.990 4.200 3.970 4.180 1,702,051 +0.27(+6.91%)
Oct 31, 2022 3.860 3.935 3.810 3.910 355,794 +0.05(+1.30%)
Oct 28, 2022 3.930 3.930 3.845 3.860 395,049 -0.05(-1.28%)
Oct 27, 2022 3.960 4.010 3.900 3.910 310,730 -0.04(-1.01%)
Oct 26, 2022 3.950 4.025 3.889 3.950 1,100,255 +0.06(+1.54%)
Oct 25, 2022 3.810 3.940 3.780 3.890 609,005 +0.06(+1.57%)
Oct 24, 2022 3.840 3.870 3.750 3.830 456,010 -0.02(-0.52%)
Oct 21, 2022 3.890 3.910 3.825 3.850 386,830 -0.02(-0.52%)
Oct 20, 2022 3.950 3.970 3.820 3.870 867,025 -0.08(-2.03%)
Oct 19, 2022 3.920 3.960 3.830 3.950 563,964 +0.06(+1.54%)
Oct 18, 2022 3.830 3.958 3.810 3.890 611,437 +0.04(+1.04%)
Oct 17, 2022 3.680 3.850 3.660 3.850 780,997 +0.23(+6.35%)
Oct 14, 2022 3.540 3.645 3.480 3.620 526,839 +0.11(+3.13%)
Oct 13, 2022 3.390 3.555 3.390 3.510 858,269 +0.08(+2.33%)
Oct 12, 2022 3.280 3.450 3.210 3.430 909,145 +0.13(+3.94%)
Oct 11, 2022 3.300 3.350 3.224 3.300 384,181 -0.02(-0.60%)
Oct 10, 2022 3.430 3.480 3.305 3.320 367,688 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.380 3.420 417,286 -0.05(-1.44%)
Oct 06, 2022 3.400 3.490 3.360 3.470 296,078 +0.07(+2.06%)
Oct 05, 2022 3.390 3.410 3.300 3.400 472,234 -0.05(-1.45%)
Oct 04, 2022 3.670 3.680 3.430 3.450 511,562 -0.17(-4.70%)
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.