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

Teekay Shipping Corp (NY: TK )

9.480 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2019 2.677 2.790 2.632 2.654 898,440 +0.00(+0.14%)
Jan 30, 2019 2.621 2.692 2.554 2.651 427,343 +0.06(+2.30%)
Jan 29, 2019 2.628 2.658 2.576 2.591 630,397 -0.02(-0.85%)
Jan 28, 2019 2.636 2.695 2.591 2.613 529,468 -0.10(-3.84%)
Jan 25, 2019 2.658 2.740 2.643 2.718 853,942 +0.10(+3.69%)
Jan 24, 2019 2.531 2.628 2.509 2.621 486,233 +0.07(+2.92%)
Jan 23, 2019 2.613 2.645 2.494 2.546 970,249 -0.05(-2.01%)
Jan 22, 2019 2.680 2.703 2.561 2.598 1,212,559 -0.18(-6.43%)
Jan 18, 2019 2.606 2.785 2.584 2.777 847,495 +0.19(+7.49%)
Jan 17, 2019 2.584 2.613 2.509 2.584 799,811 -0.04(-1.42%)
Jan 16, 2019 2.636 2.695 2.598 2.621 997,397 -0.01(-0.56%)
Jan 15, 2019 2.680 2.710 2.576 2.636 836,713 -0.04(-1.39%)
Jan 14, 2019 2.688 2.747 2.636 2.673 751,276 -0.04(-1.37%)
Jan 11, 2019 2.829 2.844 2.680 2.710 982,343 -0.16(-5.70%)
Jan 10, 2019 2.904 2.919 2.777 2.874 930,119 -0.09(-3.01%)
Jan 09, 2019 3.001 3.045 2.934 2.963 840,345 +0.01(+0.51%)
Jan 08, 2019 2.941 2.993 2.866 2.948 909,480 +0.06(+2.06%)
Jan 07, 2019 2.792 2.896 2.725 2.889 1,266,015 +0.13(+4.58%)
Jan 04, 2019 2.598 2.796 2.591 2.762 1,191,866 +0.24(+9.44%)
Jan 03, 2019 2.569 2.598 2.509 2.524 976,918 -0.04(-1.74%)
Jan 02, 2019 2.412 2.621 2.412 2.569 1,661,012 +0.08(+3.29%)
Dec 31, 2018 2.517 2.531 2.390 2.487 1,514,882 -0.01(-0.60%)
Dec 28, 2018 2.636 2.658 2.435 2.502 1,288,167 -0.07(-2.61%)
Dec 27, 2018 2.665 2.680 2.487 2.569 948,740 -0.17(-6.25%)
Dec 26, 2018 2.479 2.740 2.174 2.740 2,642,422 +0.27(+10.84%)
Dec 24, 2018 2.546 2.561 2.427 2.472 1,027,605 -0.15(-5.68%)
Dec 21, 2018 2.636 2.770 2.576 2.621 1,962,671 -0.01(-0.56%)
Dec 20, 2018 2.881 2.934 2.613 2.636 1,423,486 -0.28(-9.46%)
Dec 19, 2018 2.740 3.038 2.710 2.911 2,017,944 +0.25(+9.22%)
Dec 18, 2018 2.852 2.859 2.621 2.665 1,476,131 -0.18(-6.28%)
Dec 17, 2018 2.978 3.030 2.822 2.844 1,102,138 -0.14(-4.74%)
Dec 14, 2018 2.911 3.023 2.904 2.986 816,470 +0.05(+1.78%)
Dec 13, 2018 3.075 3.120 2.896 2.934 962,383 -0.11(-3.67%)
Dec 12, 2018 2.963 3.120 2.926 3.045 837,937 +0.10(+3.28%)
Dec 11, 2018 2.978 3.023 2.874 2.948 1,289,377 +0.04(+1.54%)
Dec 10, 2018 3.030 3.030 2.866 2.904 980,689 -0.17(-5.57%)
Dec 07, 2018 3.164 3.275 3.064 3.075 976,433 +0.00(+0.00%)
Dec 06, 2018 3.097 3.120 2.941 3.075 1,629,288 -0.10(-3.28%)
Dec 04, 2018 3.298 3.358 3.179 3.179 972,672 -0.12(-3.61%)
Dec 03, 2018 3.492 3.499 3.228 3.298 1,623,046 +0.01(+0.45%)
Nov 30, 2018 3.380 3.417 3.239 3.283 1,519,045 -0.10(-3.08%)
Nov 29, 2018 3.365 3.440 3.365 3.388 972,645 +0.04(+1.11%)
Nov 28, 2018 3.246 3.403 3.179 3.350 1,498,363 +0.10(+3.21%)
Nov 27, 2018 3.142 3.343 3.135 3.246 1,268,011 +0.10(+3.32%)
Nov 26, 2018 3.120 3.231 3.053 3.142 2,042,924 +0.03(+0.96%)
Nov 23, 2018 3.105 3.231 3.068 3.112 1,223,563 -0.12(-3.69%)
Nov 21, 2018 3.231 3.231 3.231 0 -0.05(-1.59%)
Nov 20, 2018 3.395 3.519 3.246 3.283 2,633,102 -0.20(-5.77%)
Nov 19, 2018 3.946 3.946 3.477 3.484 4,167,793 -0.45(-11.53%)
Nov 16, 2018 4.296 4.341 3.909 3.939 2,647,921 -0.34(-7.84%)
Nov 15, 2018 4.594 4.691 4.155 4.274 2,928,083 -0.37(-8.01%)
Nov 14, 2018 4.765 4.832 4.616 4.646 1,254,593 -0.02(-0.48%)
Nov 13, 2018 4.921 5.003 4.653 4.668 896,290 -0.27(-5.43%)
Nov 12, 2018 5.309 5.324 4.921 4.936 709,262 -0.32(-6.09%)
Nov 09, 2018 5.204 5.346 5.122 5.256 761,940 -0.05(-0.98%)
Nov 08, 2018 5.346 5.391 5.286 5.309 275,747 -0.04(-0.70%)
Nov 07, 2018 5.510 5.577 5.256 5.346 469,015 -0.10(-1.78%)
Nov 06, 2018 5.279 5.472 5.212 5.443 781,072 +0.16(+3.10%)
Nov 05, 2018 5.264 5.286 5.160 5.279 490,420 +0.08(+1.58%)
Nov 02, 2018 5.167 5.212 5.130 5.197 698,277 +0.10(+1.90%)
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.