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 (%)
Jun 30, 2023 4.522 4.605 4.507 4.568 639,546 +0.10(+2.20%)
Jun 29, 2023 4.424 4.507 4.409 4.469 727,566 +0.07(+1.55%)
Jun 28, 2023 4.416 4.432 4.348 4.401 669,722 -0.02(-0.34%)
Jun 27, 2023 4.439 4.469 4.416 4.416 505,477 -0.03(-0.68%)
Jun 26, 2023 4.484 4.568 4.447 4.447 734,036 -0.08(-1.84%)
Jun 23, 2023 4.484 4.568 4.402 4.530 2,367,493 +0.02(+0.50%)
Jun 22, 2023 4.454 4.511 4.416 4.507 583,347 -0.02(-0.33%)
Jun 21, 2023 4.530 4.537 4.484 4.522 662,904 -0.01(-0.17%)
Jun 20, 2023 4.537 4.553 4.458 4.530 620,770 -0.03(-0.66%)
Jun 16, 2023 4.689 4.726 4.545 4.560 801,002 -0.11(-2.27%)
Jun 15, 2023 4.613 4.673 4.583 4.666 601,306 +0.05(+1.15%)
Jun 14, 2023 4.560 4.651 4.545 4.613 790,438 +0.08(+1.84%)
Jun 13, 2023 4.560 4.621 4.507 4.530 750,030 +0.00(+0.00%)
Jun 12, 2023 4.568 4.598 4.515 4.530 762,990 -0.02(-0.50%)
Jun 09, 2023 4.583 4.673 4.545 4.553 1,601,968 +0.18(+4.15%)
Jun 08, 2023 4.379 4.439 4.341 4.371 570,185 -0.02(-0.52%)
Jun 07, 2023 4.394 4.447 4.307 4.394 878,184 +0.03(+0.69%)
Jun 06, 2023 4.303 4.386 4.265 4.363 769,383 +0.02(+0.35%)
Jun 05, 2023 4.379 4.424 4.326 4.348 779,571 -0.10(-2.21%)
Jun 02, 2023 4.363 4.469 4.333 4.447 709,280 +0.12(+2.80%)
Jun 01, 2023 4.235 4.356 4.227 4.326 702,761 +0.08(+1.96%)
May 31, 2023 4.220 4.265 4.121 4.242 1,028,754 -0.04(-0.88%)
May 30, 2023 4.394 4.401 4.250 4.280 783,634 -0.15(-3.41%)
May 26, 2023 4.432 4.469 4.390 4.432 561,206 +0.00(+0.00%)
May 25, 2023 4.492 4.492 4.394 4.432 641,016 -0.09(-2.01%)
May 24, 2023 4.545 4.553 4.469 4.522 574,603 -0.02(-0.50%)
May 23, 2023 4.568 4.643 4.507 4.545 765,528 -0.03(-0.66%)
May 22, 2023 4.553 4.651 4.553 4.575 853,964 +0.02(+0.33%)
May 19, 2023 4.447 4.628 4.416 4.560 1,950,600 +0.17(+3.79%)
May 18, 2023 4.363 4.401 4.250 4.394 1,145,279 +0.01(+0.17%)
May 17, 2023 4.416 4.439 4.363 4.386 751,345 -0.02(-0.34%)
May 16, 2023 4.454 4.500 4.401 4.401 663,619 -0.06(-1.36%)
May 15, 2023 4.621 4.621 4.454 4.462 1,247,229 -0.11(-2.48%)
May 12, 2023 4.636 4.855 4.530 4.575 1,873,116 -0.05(-1.14%)
May 11, 2023 4.288 4.723 4.273 4.628 1,926,192 +0.52(+12.71%)
May 10, 2023 4.069 4.133 4.010 4.106 1,234,135 +0.08(+2.07%)
May 09, 2023 3.978 4.053 3.932 4.023 1,280,380 +0.00(+0.00%)
May 08, 2023 4.069 4.103 3.970 4.023 1,183,062 -0.06(-1.48%)
May 05, 2023 3.970 4.167 3.970 4.084 1,472,461 +0.19(+4.85%)
May 04, 2023 3.842 3.895 3.789 3.895 1,054,776 -0.02(-0.58%)
May 03, 2023 4.084 4.084 3.913 3.917 1,205,120 -0.17(-4.25%)
May 02, 2023 4.152 4.152 4.019 4.091 1,064,312 -0.07(-1.64%)
May 01, 2023 4.273 4.273 4.110 4.159 1,003,544 -0.11(-2.65%)
Apr 28, 2023 4.235 4.311 4.220 4.273 934,829 +0.02(+0.36%)
Apr 27, 2023 4.273 4.302 4.190 4.258 1,194,162 -0.02(-0.35%)
Apr 26, 2023 4.371 4.371 4.250 4.273 938,738 -0.12(-2.75%)
Apr 25, 2023 4.507 4.522 4.367 4.394 848,135 -0.21(-4.60%)
Apr 24, 2023 4.363 4.658 4.363 4.605 904,237 +0.24(+5.55%)
Apr 21, 2023 4.439 4.462 4.345 4.363 877,741 -0.11(-2.37%)
Apr 20, 2023 4.598 4.605 4.439 4.469 750,584 -0.15(-3.27%)
Apr 19, 2023 4.734 4.757 4.560 4.621 912,478 -0.18(-3.78%)
Apr 18, 2023 4.779 4.840 4.745 4.802 751,663 +0.01(+0.16%)
Apr 17, 2023 4.621 4.832 4.613 4.795 974,941 +0.19(+4.11%)
Apr 14, 2023 4.575 4.613 4.541 4.605 953,723 +0.07(+1.50%)
Apr 13, 2023 4.454 4.649 4.409 4.537 1,035,163 +0.10(+2.21%)
Apr 12, 2023 4.416 4.459 4.386 4.439 877,242 +0.04(+0.86%)
Apr 11, 2023 4.432 4.473 4.401 4.401 815,742 -0.02(-0.51%)
Apr 10, 2023 4.318 4.515 4.318 4.424 1,103,082 +0.10(+2.27%)
Apr 06, 2023 4.432 4.435 4.318 4.326 1,019,006 -0.10(-2.22%)
Apr 05, 2023 4.401 4.435 4.280 4.424 1,081,701 +0.02(+0.52%)
Apr 04, 2023 4.484 4.488 4.341 4.401 1,598,010 -0.07(-1.52%)
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.