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

Teekay Shipping Corp (NY: TK )

9.340 +0.110 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2023 3.516 3.702 3.501 3.675 2,127,238 +0.16(+4.52%)
Jan 30, 2023 3.547 3.607 3.486 3.516 445,773 -0.08(-2.11%)
Jan 27, 2023 3.464 3.641 3.464 3.592 1,728,738 +0.14(+3.94%)
Jan 26, 2023 3.509 3.528 3.389 3.456 468,846 -0.02(-0.44%)
Jan 25, 2023 3.448 3.490 3.377 3.471 642,486 +0.01(+0.22%)
Jan 24, 2023 3.520 3.520 3.380 3.464 662,920 -0.05(-1.29%)
Jan 23, 2023 3.524 3.573 3.456 3.509 1,206,536 -0.01(-0.21%)
Jan 20, 2023 3.411 3.516 3.373 3.516 751,242 +0.13(+3.79%)
Jan 19, 2023 3.358 3.433 3.146 3.388 1,271,744 +0.03(+0.90%)
Jan 18, 2023 3.592 3.622 3.350 3.358 1,077,363 -0.20(-5.53%)
Jan 17, 2023 3.456 3.630 3.441 3.554 2,819,013 +0.10(+2.84%)
Jan 13, 2023 3.388 3.464 3.380 3.456 599,233 +0.03(+0.88%)
Jan 12, 2023 3.380 3.467 3.305 3.426 600,976 +0.08(+2.49%)
Jan 11, 2023 3.441 3.464 3.335 3.343 656,284 -0.11(-3.07%)
Jan 10, 2023 3.327 3.471 3.316 3.448 1,613,009 +0.14(+4.35%)
Jan 09, 2023 3.312 3.354 3.286 3.305 838,380 +0.03(+0.92%)
Jan 06, 2023 3.252 3.335 3.222 3.274 679,179 +0.02(+0.70%)
Jan 05, 2023 3.214 3.274 3.176 3.252 662,614 +0.03(+0.94%)
Jan 04, 2023 3.327 3.358 3.199 3.222 1,382,406 -0.14(-4.27%)
Jan 03, 2023 3.456 3.471 3.327 3.365 1,085,942 -0.07(-1.98%)
Dec 30, 2022 3.343 3.441 3.327 3.433 447,554 +0.08(+2.48%)
Dec 29, 2022 3.259 3.361 3.214 3.350 1,011,011 +0.09(+2.78%)
Dec 28, 2022 3.441 3.441 3.237 3.259 1,459,335 -0.20(-5.69%)
Dec 27, 2022 3.486 3.486 3.433 3.456 866,775 -0.01(-0.22%)
Dec 23, 2022 3.471 3.494 3.433 3.464 559,217 -0.01(-0.22%)
Dec 22, 2022 3.479 3.488 3.358 3.471 1,075,998 -0.01(-0.22%)
Dec 21, 2022 3.479 3.493 3.429 3.479 1,212,921 +0.02(+0.66%)
Dec 20, 2022 3.403 3.479 3.388 3.456 863,401 +0.07(+2.01%)
Dec 19, 2022 3.441 3.463 3.350 3.388 837,182 -0.05(-1.54%)
Dec 16, 2022 3.373 3.441 3.350 3.441 1,107,758 +0.02(+0.44%)
Dec 15, 2022 3.327 3.437 3.327 3.426 1,022,526 +0.05(+1.57%)
Dec 14, 2022 3.327 3.392 3.286 3.373 1,110,506 +0.05(+1.59%)
Dec 13, 2022 3.343 3.369 3.259 3.320 1,961,298 +0.02(+0.69%)
Dec 12, 2022 3.078 3.312 3.078 3.297 1,159,842 +0.22(+7.13%)
Dec 09, 2022 3.123 3.123 3.048 3.078 807,223 -0.04(-1.21%)
Dec 08, 2022 3.085 3.165 3.085 3.116 980,832 +0.05(+1.73%)
Dec 07, 2022 3.229 3.237 2.983 3.063 1,811,396 -0.17(-5.37%)
Dec 06, 2022 3.358 3.365 3.206 3.237 1,417,848 -0.10(-2.95%)
Dec 05, 2022 3.411 3.445 3.308 3.335 1,140,005 -0.07(-2.00%)
Dec 02, 2022 3.305 3.403 3.252 3.403 1,017,856 +0.09(+2.74%)
Dec 01, 2022 3.388 3.410 3.312 3.312 802,633 -0.05(-1.57%)
Nov 30, 2022 3.327 3.399 3.312 3.365 1,268,676 +0.08(+2.30%)
Nov 29, 2022 3.320 3.350 3.263 3.290 594,052 +0.05(+1.40%)
Nov 28, 2022 3.358 3.358 3.237 3.244 834,965 -0.13(-3.81%)
Nov 25, 2022 3.335 3.418 3.312 3.373 556,701 +0.05(+1.36%)
Nov 23, 2022 3.358 3.388 3.298 3.327 705,899 -0.05(-1.35%)
Nov 22, 2022 3.395 3.411 3.324 3.373 1,237,310 +0.02(+0.45%)
Nov 21, 2022 3.365 3.403 3.312 3.358 1,509,414 -0.01(-0.22%)
Nov 18, 2022 3.433 3.441 3.354 3.365 1,568,092 -0.05(-1.55%)
Nov 17, 2022 3.433 3.450 3.350 3.418 2,797,946 +0.05(+1.57%)
Nov 16, 2022 3.388 3.426 3.308 3.365 947,214 +0.03(+0.91%)
Nov 15, 2022 3.259 3.373 3.203 3.335 979,361 +0.09(+2.80%)
Nov 14, 2022 3.206 3.316 3.206 3.244 766,949 +0.00(+0.00%)
Nov 11, 2022 3.312 3.339 3.229 3.244 786,636 -0.02(-0.69%)
Nov 10, 2022 3.282 3.331 3.206 3.267 1,184,250 -0.02(-0.46%)
Nov 09, 2022 3.441 3.456 3.274 3.282 1,615,813 -0.17(-4.82%)
Nov 08, 2022 3.403 3.452 3.365 3.448 2,235,474 +0.06(+1.79%)
Nov 07, 2022 3.290 3.426 3.252 3.388 3,318,792 +0.11(+3.23%)
Nov 04, 2022 3.214 3.312 3.206 3.282 2,768,149 +0.11(+3.58%)
Nov 03, 2022 3.123 3.176 3.086 3.169 1,621,138 +0.09(+2.95%)
Nov 02, 2022 3.146 3.150 3.063 3.078 1,616,741 -0.08(-2.63%)
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.