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 (%)
May 31, 2018 7.846 7.875 7.662 7.729 882,035 -0.12(-1.48%)
May 30, 2018 7.468 7.846 7.449 7.846 928,755 +0.46(+6.16%)
May 29, 2018 7.390 7.594 7.313 7.390 726,010 +0.00(+0.00%)
May 25, 2018 7.390 7.390 7.390 0 -0.11(-1.42%)
May 24, 2018 7.516 7.555 7.419 7.497 836,421 -0.09(-1.15%)
May 23, 2018 7.555 7.662 7.487 7.584 983,612 -0.06(-0.76%)
May 22, 2018 7.516 7.797 7.468 7.642 1,359,666 +0.13(+1.68%)
May 21, 2018 7.807 7.826 7.507 7.516 1,087,030 -0.28(-3.60%)
May 18, 2018 7.671 8.039 7.671 7.797 1,450,172 -0.06(-0.74%)
May 17, 2018 8.388 8.475 7.332 7.855 3,508,757 -0.86(-9.89%)
May 16, 2018 8.669 8.766 8.621 8.717 624,987 +0.08(+0.90%)
May 15, 2018 8.659 8.698 8.562 8.640 326,851 -0.02(-0.22%)
May 14, 2018 8.650 8.742 8.630 8.659 367,976 +0.05(+0.56%)
May 11, 2018 8.698 8.737 8.601 8.611 347,081 -0.06(-0.67%)
May 10, 2018 8.766 8.805 8.621 8.669 473,527 -0.09(-1.00%)
May 09, 2018 8.814 8.940 8.727 8.756 705,156 +0.00(+0.00%)
May 08, 2018 8.533 8.766 8.446 8.756 519,170 +0.19(+2.26%)
May 07, 2018 8.746 8.756 8.533 8.562 555,885 -0.12(-1.34%)
May 04, 2018 8.378 8.717 8.349 8.679 515,711 +0.27(+3.23%)
May 03, 2018 8.601 8.698 8.349 8.407 463,106 -0.20(-2.31%)
May 02, 2018 8.423 8.702 8.413 8.606 567,810 +0.17(+2.05%)
May 01, 2018 8.471 8.500 8.375 8.433 538,525 -0.06(-0.68%)
Apr 30, 2018 8.539 8.645 8.462 8.491 410,716 -0.08(-0.90%)
Apr 27, 2018 8.606 8.645 8.488 8.568 534,776 -0.13(-1.44%)
Apr 26, 2018 8.346 8.722 8.346 8.693 636,385 +0.37(+4.39%)
Apr 25, 2018 8.288 8.356 8.211 8.327 554,798 -0.02(-0.23%)
Apr 24, 2018 8.548 8.635 8.317 8.346 650,292 -0.19(-2.25%)
Apr 23, 2018 8.529 8.645 8.491 8.539 400,439 -0.10(-1.11%)
Apr 20, 2018 8.722 8.770 8.572 8.635 507,523 -0.13(-1.43%)
Apr 19, 2018 8.712 8.847 8.654 8.760 904,978 +0.06(+0.66%)
Apr 18, 2018 8.616 8.789 8.567 8.702 1,059,180 +0.19(+2.26%)
Apr 17, 2018 8.510 8.558 8.404 8.510 462,465 +0.02(+0.23%)
Apr 16, 2018 8.481 8.529 8.385 8.491 610,851 +0.05(+0.57%)
Apr 13, 2018 8.442 8.519 8.319 8.442 854,637 +0.07(+0.80%)
Apr 12, 2018 8.529 8.577 8.361 8.375 571,358 -0.14(-1.69%)
Apr 11, 2018 8.279 8.582 8.279 8.519 1,064,538 +0.20(+2.43%)
Apr 10, 2018 8.048 8.365 7.990 8.317 1,153,722 +0.41(+5.24%)
Apr 09, 2018 7.903 8.067 7.826 7.903 645,240 +0.07(+0.86%)
Apr 06, 2018 7.980 8.077 7.754 7.836 755,935 -0.16(-2.05%)
Apr 05, 2018 7.836 8.057 7.812 8.000 892,699 +0.21(+2.72%)
Apr 04, 2018 7.470 7.865 7.470 7.788 1,032,901 +0.13(+1.76%)
Apr 03, 2018 7.470 7.691 7.369 7.653 605,845 +0.19(+2.58%)
Apr 02, 2018 7.701 7.807 7.432 7.460 737,077 -0.33(-4.20%)
Mar 29, 2018 7.788 7.788 7.788 0 +0.14(+1.89%)
Mar 28, 2018 7.778 7.855 7.605 7.643 613,101 -0.14(-1.85%)
Mar 27, 2018 7.749 7.932 7.701 7.788 1,005,998 +0.07(+0.87%)
Mar 26, 2018 7.634 7.740 7.480 7.720 998,473 +0.20(+2.69%)
Mar 23, 2018 7.759 7.836 7.518 7.518 922,670 -0.22(-2.86%)
Mar 22, 2018 7.990 8.028 7.730 7.740 1,016,731 -0.37(-4.51%)
Mar 21, 2018 7.836 8.134 7.797 8.105 915,090 +0.27(+3.44%)
Mar 20, 2018 7.961 8.086 7.802 7.836 1,093,302 -0.06(-0.73%)
Mar 19, 2018 8.288 8.288 7.826 7.894 907,517 -0.42(-5.09%)
Mar 16, 2018 8.096 8.356 8.086 8.317 2,153,206 +0.24(+2.98%)
Mar 15, 2018 8.308 8.365 7.778 8.077 1,217,563 -0.24(-2.89%)
Mar 14, 2018 8.375 8.394 8.279 8.317 1,160,617 +0.01(+0.12%)
Mar 13, 2018 8.336 8.413 8.240 8.308 857,633 -0.04(-0.46%)
Mar 12, 2018 8.144 8.365 8.105 8.346 1,180,164 +0.30(+3.71%)
Mar 09, 2018 8.028 8.096 7.913 8.048 942,024 +0.11(+1.33%)
Mar 08, 2018 7.942 8.038 7.826 7.942 1,050,722 +0.00(+0.00%)
Mar 07, 2018 7.961 7.942 1,282,565 +0.14(+1.85%)
Mar 06, 2018 7.836 7.672 7.797 759,632 +0.12(+1.50%)
Mar 05, 2018 7.566 7.830 7.537 7.682 1,333,917 +0.10(+1.27%)
Mar 02, 2018 7.383 7.605 7.316 7.586 1,155,984 +0.17(+2.34%)
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.