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 (%)
Mar 31, 2020 2.359 2.533 2.269 2.390 2,194,554 +0.05(+1.94%)
Mar 30, 2020 2.329 2.564 2.170 2.344 3,580,582 +0.23(+10.71%)
Mar 27, 2020 2.095 2.325 1.989 2.117 2,746,652 +0.16(+8.11%)
Mar 26, 2020 1.868 2.027 1.777 1.959 1,857,234 +0.10(+5.28%)
Mar 25, 2020 1.891 2.042 1.800 1.860 1,458,054 +0.00(+0.00%)
Mar 24, 2020 1.785 1.872 1.724 1.860 1,364,746 +0.20(+11.82%)
Mar 23, 2020 1.732 1.745 1.550 1.664 1,915,465 +0.00(+0.00%)
Mar 20, 2020 1.845 1.959 1.656 1.664 1,678,855 -0.18(-9.84%)
Mar 19, 2020 1.838 1.944 1.792 1.845 1,237,975 -0.10(-5.06%)
Mar 18, 2020 1.792 2.042 1.739 1.944 1,806,754 -0.01(-0.39%)
Mar 17, 2020 1.996 2.019 1.792 1.951 1,271,976 +0.06(+3.20%)
Mar 16, 2020 1.739 2.019 1.739 1.891 1,388,734 -0.28(-12.89%)
Mar 13, 2020 2.027 2.233 1.898 2.170 1,593,431 +0.36(+20.08%)
Mar 12, 2020 1.906 2.140 1.770 1.807 1,873,785 -0.29(-14.03%)
Mar 11, 2020 2.291 2.367 2.080 2.102 1,894,866 -0.33(-13.66%)
Mar 10, 2020 1.815 2.753 1.815 2.435 4,815,476 +0.76(+45.05%)
Mar 09, 2020 1.891 1.966 1.543 1.679 2,840,117 -0.50(-22.92%)
Mar 06, 2020 2.291 2.386 2.133 2.178 2,455,471 -0.20(-8.28%)
Mar 05, 2020 2.458 2.526 2.344 2.375 679,177 -0.17(-6.82%)
Mar 04, 2020 2.609 2.707 2.526 2.548 760,343 -0.02(-0.59%)
Mar 03, 2020 2.654 2.654 2.473 2.564 1,417,783 -0.11(-4.24%)
Mar 02, 2020 2.806 2.828 2.503 2.677 2,218,714 -0.09(-3.28%)
Feb 28, 2020 2.458 2.790 2.420 2.768 3,718,711 +0.33(+13.66%)
Feb 27, 2020 2.412 2.760 2.193 2.435 3,137,897 +0.26(+11.81%)
Feb 26, 2020 2.291 2.337 2.155 2.178 1,951,058 -0.10(-4.32%)
Feb 25, 2020 2.352 2.385 2.269 2.276 657,320 -0.07(-2.90%)
Feb 24, 2020 2.458 2.465 2.284 2.344 1,013,005 -0.20(-7.74%)
Feb 21, 2020 2.662 2.662 2.533 2.541 732,713 -0.15(-5.62%)
Feb 20, 2020 2.707 2.753 2.669 2.692 397,884 -0.02(-0.84%)
Feb 19, 2020 2.775 2.798 2.669 2.715 588,178 -0.08(-2.97%)
Feb 18, 2020 2.813 2.949 2.768 2.798 1,139,587 -0.04(-1.33%)
Feb 14, 2020 2.821 2.881 2.738 2.836 2,034,831 +0.01(+0.27%)
Feb 13, 2020 2.632 2.942 2.632 2.828 1,521,445 +0.14(+5.35%)
Feb 12, 2020 2.594 2.722 2.571 2.685 869,001 +0.11(+4.41%)
Feb 11, 2020 2.564 2.654 2.548 2.571 862,407 +0.05(+2.10%)
Feb 10, 2020 2.480 2.564 2.420 2.518 804,077 +0.04(+1.52%)
Feb 07, 2020 2.579 2.615 2.480 2.480 670,431 -0.11(-4.37%)
Feb 06, 2020 2.753 2.753 2.571 2.594 1,015,490 -0.14(-5.25%)
Feb 05, 2020 2.828 2.866 2.738 2.738 584,848 -0.02(-0.82%)
Feb 04, 2020 2.851 2.881 2.745 2.760 570,648 +0.00(+0.00%)
Feb 03, 2020 2.647 2.806 2.647 2.760 908,209 +0.07(+2.53%)
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%)
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.