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

Teekay Shipping Corp (NY: TK )

9.447 +0.216 (+2.35%)
Streaming Delayed Price Updated: 12:36 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 (%)
Sep 29, 2023 4.719 4.749 4.605 4.666 704,022 -0.05(-0.96%)
Sep 28, 2023 4.726 4.726 4.651 4.711 529,113 -0.02(-0.48%)
Sep 27, 2023 4.742 4.832 4.711 4.734 811,491 +0.05(+0.97%)
Sep 26, 2023 4.560 4.764 4.560 4.689 1,408,474 +0.10(+2.14%)
Sep 25, 2023 4.537 4.613 4.575 4.590 444,219 +0.04(+0.83%)
Sep 22, 2023 4.477 4.598 4.477 4.553 586,337 +0.11(+2.38%)
Sep 21, 2023 4.409 4.500 4.394 4.447 726,777 +0.02(+0.34%)
Sep 20, 2023 4.401 4.515 4.401 4.432 562,602 +0.01(+0.17%)
Sep 19, 2023 4.492 4.511 4.405 4.424 579,346 -0.04(-0.85%)
Sep 18, 2023 4.386 4.500 4.386 4.462 622,498 +0.09(+2.08%)
Sep 15, 2023 4.432 4.457 4.363 4.371 1,061,135 -0.06(-1.37%)
Sep 14, 2023 4.424 4.553 4.416 4.432 668,413 +0.05(+1.03%)
Sep 13, 2023 4.416 4.469 4.371 4.386 719,474 -0.03(-0.68%)
Sep 12, 2023 4.500 4.537 4.416 4.416 501,282 -0.07(-1.52%)
Sep 11, 2023 4.613 4.636 4.466 4.484 665,206 -0.12(-2.63%)
Sep 08, 2023 4.507 4.617 4.454 4.605 558,551 +0.13(+2.87%)
Sep 07, 2023 4.522 4.575 4.454 4.477 1,002,274 -0.06(-1.33%)
Sep 06, 2023 4.636 4.666 4.530 4.537 906,790 -0.10(-2.12%)
Sep 05, 2023 4.840 4.840 4.613 4.636 966,703 -0.23(-4.81%)
Sep 01, 2023 4.870 4.938 4.863 4.870 668,048 +0.02(+0.47%)
Aug 31, 2023 4.984 4.984 4.840 4.847 700,645 -0.14(-2.73%)
Aug 30, 2023 4.991 4.999 4.946 4.984 568,185 -0.01(-0.15%)
Aug 29, 2023 5.029 5.082 4.961 4.991 644,983 -0.04(-0.75%)
Aug 28, 2023 5.082 5.142 5.006 5.029 378,104 -0.03(-0.60%)
Aug 25, 2023 5.157 5.157 5.005 5.059 719,503 -0.08(-1.62%)
Aug 24, 2023 5.248 5.263 5.120 5.142 649,121 -0.12(-2.30%)
Aug 23, 2023 5.316 5.316 5.165 5.263 908,536 -0.05(-1.00%)
Aug 22, 2023 5.173 5.490 5.150 5.316 2,562,172 +0.17(+3.23%)
Aug 21, 2023 5.142 5.233 5.089 5.150 1,285,370 +0.05(+0.89%)
Aug 18, 2023 5.105 5.157 5.044 5.105 714,121 -0.01(-0.15%)
Aug 17, 2023 5.067 5.123 5.036 5.112 709,375 +0.10(+1.96%)
Aug 16, 2023 4.999 5.097 4.999 5.014 726,636 +0.03(+0.61%)
Aug 15, 2023 4.923 5.014 4.923 4.984 477,393 -0.01(-0.15%)
Aug 14, 2023 4.972 4.991 4.863 4.991 433,581 +0.01(+0.15%)
Aug 11, 2023 5.044 5.067 4.923 4.984 653,469 -0.06(-1.20%)
Aug 10, 2023 5.142 5.142 5.044 5.044 628,342 -0.08(-1.62%)
Aug 09, 2023 5.036 5.233 5.036 5.127 1,093,921 +0.10(+1.95%)
Aug 08, 2023 4.953 5.029 4.916 5.029 635,605 +0.04(+0.76%)
Aug 07, 2023 4.938 5.059 4.931 4.991 634,220 +0.06(+1.23%)
Aug 04, 2023 4.938 5.021 4.893 4.931 742,997 -0.01(-0.15%)
Aug 03, 2023 4.915 5.036 4.628 4.938 1,479,822 -0.05(-1.06%)
Aug 02, 2023 5.021 5.044 4.938 4.991 605,607 -0.08(-1.49%)
Aug 01, 2023 5.036 5.078 4.961 5.067 608,282 +0.03(+0.60%)
Jul 31, 2023 4.908 5.044 4.889 5.036 594,348 +0.17(+3.58%)
Jul 28, 2023 4.673 4.885 4.658 4.863 696,712 +0.22(+4.72%)
Jul 27, 2023 4.681 4.726 4.624 4.643 706,893 -0.04(-0.81%)
Jul 26, 2023 4.696 4.772 4.636 4.681 728,778 -0.05(-1.12%)
Jul 25, 2023 4.689 4.825 4.689 4.734 802,893 +0.06(+1.29%)
Jul 24, 2023 4.673 4.795 4.628 4.673 974,894 +0.02(+0.32%)
Jul 21, 2023 4.711 4.719 4.613 4.658 484,416 -0.03(-0.65%)
Jul 20, 2023 4.734 4.764 4.647 4.689 542,503 -0.03(-0.64%)
Jul 19, 2023 4.855 4.878 4.704 4.719 638,066 -0.15(-3.11%)
Jul 18, 2023 4.915 4.968 4.863 4.870 434,233 -0.05(-1.08%)
Jul 17, 2023 4.840 4.934 4.772 4.923 650,943 +0.11(+2.20%)
Jul 14, 2023 5.135 5.135 4.804 4.817 804,227 -0.32(-6.19%)
Jul 13, 2023 5.120 5.180 5.074 5.135 904,647 +0.02(+0.44%)
Jul 12, 2023 5.142 5.165 5.059 5.112 742,176 +0.04(+0.75%)
Jul 11, 2023 4.976 5.074 4.976 5.074 844,637 +0.12(+2.44%)
Jul 10, 2023 4.976 5.036 4.946 4.953 689,790 -0.02(-0.30%)
Jul 07, 2023 4.795 4.999 4.787 4.968 968,908 +0.19(+3.96%)
Jul 06, 2023 4.946 5.020 4.742 4.779 978,100 -0.16(-3.22%)
Jul 05, 2023 4.779 4.968 4.747 4.938 1,336,180 +0.16(+3.32%)
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.