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, 2020 2.813 2.836 2.662 2.692 903,429 -0.17(-5.82%)
Jan 30, 2020 2.768 2.866 2.715 2.859 847,841 +0.03(+1.07%)
Jan 29, 2020 2.964 3.017 2.828 2.828 662,830 -0.14(-4.59%)
Jan 28, 2020 3.025 3.093 2.957 2.964 756,665 -0.03(-1.01%)
Jan 27, 2020 3.101 3.131 2.995 2.995 725,462 -0.23(-7.04%)
Jan 24, 2020 3.358 3.380 3.169 3.222 735,755 -0.16(-4.70%)
Jan 23, 2020 3.395 3.441 3.222 3.380 1,107,410 -0.03(-0.89%)
Jan 22, 2020 3.471 3.547 3.395 3.411 1,260,882 -0.08(-2.38%)
Jan 21, 2020 3.607 3.690 3.456 3.494 1,000,366 -0.20(-5.33%)
Jan 17, 2020 3.758 3.789 3.675 3.690 640,546 -0.03(-0.81%)
Jan 16, 2020 3.743 3.804 3.721 3.721 605,532 +0.02(+0.61%)
Jan 15, 2020 3.728 3.748 3.569 3.698 534,394 -0.08(-2.20%)
Jan 14, 2020 3.675 3.842 3.653 3.781 612,057 +0.10(+2.67%)
Jan 13, 2020 3.668 3.690 3.433 3.683 1,356,483 +0.03(+0.83%)
Jan 10, 2020 3.781 3.781 3.615 3.653 810,071 -0.12(-3.21%)
Jan 09, 2020 3.758 3.902 3.698 3.774 835,144 -0.01(-0.20%)
Jan 08, 2020 3.917 3.940 3.751 3.781 689,712 -0.14(-3.47%)
Jan 07, 2020 3.895 3.978 3.872 3.917 376,992 -0.02(-0.58%)
Jan 06, 2020 3.963 3.970 3.902 3.940 340,986 +0.00(+0.00%)
Jan 03, 2020 3.970 4.061 3.902 3.940 519,815 -0.04(-0.95%)
Jan 02, 2020 4.046 4.084 3.902 3.978 750,498 -0.05(-1.13%)
Dec 31, 2019 3.902 4.047 3.895 4.023 595,982 +0.08(+2.11%)
Dec 30, 2019 3.985 4.027 3.940 3.940 446,045 -0.01(-0.19%)
Dec 27, 2019 4.069 4.084 3.933 3.948 634,860 -0.12(-2.97%)
Dec 26, 2019 4.053 4.144 4.053 4.069 816,204 +0.04(+0.94%)
Dec 24, 2019 4.114 4.144 4.000 4.031 657,339 -0.07(-1.66%)
Dec 23, 2019 4.144 4.227 4.091 4.099 1,078,448 -0.04(-0.91%)
Dec 20, 2019 4.099 4.182 4.016 4.137 1,067,003 +0.05(+1.11%)
Dec 19, 2019 4.076 4.258 4.072 4.091 1,113,889 +0.02(+0.37%)
Dec 18, 2019 3.857 4.114 3.804 4.076 699,936 +0.23(+6.10%)
Dec 17, 2019 3.925 4.137 3.834 3.842 1,014,558 -0.08(-2.12%)
Dec 16, 2019 3.948 4.031 3.910 3.925 972,873 +0.02(+0.58%)
Dec 13, 2019 3.879 3.966 3.850 3.902 452,772 +0.02(+0.58%)
Dec 12, 2019 3.857 4.000 3.827 3.879 1,091,368 +0.03(+0.79%)
Dec 11, 2019 3.751 3.902 3.721 3.849 926,692 +0.13(+3.46%)
Dec 10, 2019 3.637 3.728 3.585 3.721 1,121,747 +0.08(+2.07%)
Dec 09, 2019 3.516 3.743 3.516 3.645 576,835 +0.08(+2.34%)
Dec 06, 2019 3.615 3.649 3.547 3.562 741,309 +0.01(+0.21%)
Dec 05, 2019 3.554 3.592 3.486 3.554 245,667 +0.04(+1.08%)
Dec 04, 2019 3.607 3.637 3.501 3.516 496,201 -0.05(-1.27%)
Dec 03, 2019 3.524 3.585 3.416 3.562 659,692 -0.03(-0.84%)
Dec 02, 2019 3.630 3.698 3.547 3.592 1,098,352 -0.05(-1.25%)
Nov 29, 2019 3.645 3.706 3.615 3.637 219,510 -0.07(-1.84%)
Nov 27, 2019 3.796 3.819 3.615 3.706 716,977 -0.08(-2.00%)
Nov 26, 2019 3.917 3.940 3.774 3.781 734,123 -0.15(-3.85%)
Nov 25, 2019 3.827 4.000 3.796 3.932 906,416 +0.12(+3.17%)
Nov 22, 2019 3.804 3.879 3.762 3.811 585,536 +0.04(+1.00%)
Nov 21, 2019 3.781 3.902 3.713 3.774 810,752 +0.05(+1.22%)
Nov 20, 2019 3.796 3.864 3.698 3.728 598,788 -0.08(-2.18%)
Nov 19, 2019 3.879 3.887 3.690 3.811 774,710 -0.10(-2.51%)
Nov 18, 2019 4.031 4.084 3.872 3.910 525,057 -0.17(-4.26%)
Nov 15, 2019 3.940 4.106 3.932 4.084 1,202,941 +0.17(+4.45%)
Nov 14, 2019 3.940 4.318 3.842 3.910 2,288,639 +0.20(+5.30%)
Nov 13, 2019 3.781 3.864 3.690 3.713 835,426 -0.13(-3.35%)
Nov 12, 2019 3.804 4.016 3.789 3.842 659,536 +0.02(+0.59%)
Nov 11, 2019 3.721 3.827 3.675 3.819 529,225 +0.03(+0.80%)
Nov 08, 2019 3.758 3.849 3.743 3.789 506,195 -0.04(-0.99%)
Nov 07, 2019 3.993 4.038 3.758 3.827 822,371 -0.14(-3.44%)
Nov 06, 2019 4.167 4.171 3.940 3.963 604,408 -0.20(-4.90%)
Nov 05, 2019 4.242 4.333 4.131 4.167 792,978 -0.02(-0.54%)
Nov 04, 2019 4.197 4.235 4.076 4.190 727,367 +0.09(+2.21%)
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.