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

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 6.247 6.262 5.893 6.023 1,352,852 -0.17(-2.69%)
Nov 29, 2017 6.161 6.233 6.088 6.189 668,216 +0.04(+0.59%)
Nov 28, 2017 6.153 6.240 6.088 6.153 759,056 -0.03(-0.47%)
Nov 27, 2017 6.103 6.240 5.980 6.182 935,256 +0.07(+1.18%)
Nov 24, 2017 6.117 6.215 6.095 6.110 579,718 -0.01(-0.12%)
Nov 22, 2017 5.936 6.142 5.929 6.117 743,968 +0.21(+3.55%)
Nov 21, 2017 6.016 6.038 5.864 5.907 652,519 -0.02(-0.37%)
Nov 20, 2017 6.153 6.153 5.886 5.929 1,129,082 -0.25(-3.98%)
Nov 17, 2017 6.168 6.262 6.095 6.175 782,442 +0.02(+0.35%)
Nov 16, 2017 6.189 6.189 5.998 6.153 645,359 -0.04(-0.58%)
Nov 15, 2017 6.052 6.283 5.871 6.189 691,425 +0.11(+1.78%)
Nov 14, 2017 6.479 6.493 6.059 6.081 1,363,778 -0.46(-6.97%)
Nov 13, 2017 6.544 6.674 6.515 6.537 851,372 -0.06(-0.88%)
Nov 10, 2017 6.500 6.643 6.411 6.594 1,581,857 +0.16(+2.47%)
Nov 09, 2017 6.110 6.725 6.074 6.435 2,896,382 +0.56(+9.61%)
Nov 08, 2017 5.944 5.989 5.785 5.871 1,351,967 -0.09(-1.46%)
Nov 07, 2017 6.175 6.255 5.944 5.958 1,001,775 -0.15(-2.49%)
Nov 06, 2017 5.785 6.121 5.785 6.110 1,285,220 +0.37(+6.42%)
Nov 03, 2017 5.857 5.936 5.734 5.741 1,412,095 -0.12(-1.98%)
Nov 02, 2017 5.842 5.907 5.813 5.857 567,512 -0.03(-0.43%)
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.