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

Teekay Shipping Corp (NY: TK )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 29, 2017 6.739 6.739 6.739 0 -0.12(-1.79%)
Dec 28, 2017 6.761 6.876 6.732 6.862 450,183 +0.07(+0.96%)
Dec 27, 2017 6.782 6.855 6.710 6.797 895,709 +0.02(+0.32%)
Dec 26, 2017 6.638 6.782 6.529 6.775 770,740 +0.14(+2.07%)
Dec 22, 2017 6.652 6.775 6.616 6.638 738,728 -0.04(-0.54%)
Dec 21, 2017 6.580 6.790 6.522 6.674 1,133,737 +0.12(+1.76%)
Dec 20, 2017 6.638 6.652 6.240 6.558 1,471,993 -0.12(-1.84%)
Dec 19, 2017 6.797 6.905 6.580 6.681 1,422,585 -0.05(-0.75%)
Dec 18, 2017 6.508 6.876 6.457 6.732 1,747,280 +0.12(+1.86%)
Dec 15, 2017 6.450 6.616 6.377 6.609 1,692,946 +0.19(+2.93%)
Dec 14, 2017 6.334 6.602 6.305 6.421 2,036,315 +0.10(+1.60%)
Dec 13, 2017 6.312 6.399 6.153 6.320 1,053,937 -0.01(-0.23%)
Dec 12, 2017 6.153 6.508 6.095 6.334 1,841,256 +0.23(+3.79%)
Dec 11, 2017 5.951 6.117 5.911 6.103 1,291,553 +0.20(+3.43%)
Dec 08, 2017 5.973 5.994 5.871 5.900 666,031 +0.00(+0.00%)
Dec 07, 2017 5.886 5.965 5.871 854,513 +0.00(+0.00%)
Dec 06, 2017 5.987 6.042 5.879 5.886 708,007 -0.10(-1.69%)
Dec 05, 2017 5.929 6.048 5.891 5.987 638,692 +0.04(+0.61%)
Dec 04, 2017 6.009 6.009 5.770 5.951 1,667,315 -0.07(-1.08%)
Dec 01, 2017 6.074 6.161 6.001 6.016 719,403 -0.01(-0.12%)
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%)
Nov 01, 2017 5.818 5.990 5.789 5.882 449,022 +0.06(+1.11%)
Oct 31, 2017 5.925 5.925 5.731 5.818 834,484 -0.12(-2.06%)
Oct 30, 2017 5.839 6.141 5.828 5.940 1,269,042 +0.01(+0.12%)
Oct 27, 2017 5.782 6.047 5.724 5.932 1,563,547 +0.16(+2.74%)
Oct 26, 2017 5.861 5.868 5.660 5.774 1,317,548 -0.03(-0.50%)
Oct 25, 2017 5.947 5.961 5.602 5.803 1,704,431 -0.21(-3.46%)
Oct 24, 2017 6.227 6.295 5.832 6.011 1,387,465 -0.17(-2.67%)
Oct 23, 2017 6.284 6.292 6.177 6.177 505,916 -0.09(-1.49%)
Oct 20, 2017 6.313 6.327 6.241 6.270 451,947 -0.01(-0.11%)
Oct 19, 2017 6.248 6.356 6.220 6.277 556,686 -0.06(-0.91%)
Oct 18, 2017 6.428 6.442 6.317 6.335 617,490 -0.06(-0.90%)
Oct 17, 2017 6.385 6.468 6.371 6.392 489,713 +0.06(+0.91%)
Oct 16, 2017 6.450 6.529 6.277 6.335 894,125 -0.11(-1.78%)
Oct 13, 2017 6.464 6.536 6.435 6.450 571,746 +0.04(+0.67%)
Oct 12, 2017 6.320 6.450 6.292 6.406 389,690 +0.01(+0.22%)
Oct 11, 2017 6.428 6.442 6.331 6.392 561,163 +0.03(+0.45%)
Oct 10, 2017 6.299 6.457 6.299 6.363 706,256 +0.11(+1.84%)
Oct 09, 2017 6.342 6.378 6.220 6.248 619,457 -0.07(-1.14%)
Oct 06, 2017 6.485 6.488 6.306 6.320 939,165 -0.20(-3.08%)
Oct 05, 2017 6.500 6.603 6.493 6.521 417,376 +0.02(+0.33%)
Oct 04, 2017 6.557 6.622 6.453 6.500 807,756 -0.05(-0.77%)
Oct 03, 2017 6.536 6.643 6.442 6.550 1,625,405 +0.02(+0.33%)
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.