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

Teekay Shipping Corp (NY: TK )

9.450 +0.220 (+2.38%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
May 17, 2024 6.942 7.040 6.836 6.980 1,338,454 +0.05(+0.76%)
May 16, 2024 6.746 6.964 6.746 6.927 1,117,031 +0.20(+3.04%)
May 15, 2024 6.632 6.753 6.553 6.723 1,015,203 +0.09(+1.37%)
May 14, 2024 6.488 6.655 6.466 6.632 993,901 +0.14(+2.21%)
May 13, 2024 6.670 6.712 6.322 6.488 1,588,110 -0.16(-2.39%)
May 10, 2024 6.557 6.715 6.557 6.647 1,206,256 +0.10(+1.50%)
May 09, 2024 6.216 6.583 6.050 6.549 1,593,600 +0.45(+7.44%)
May 08, 2024 5.815 6.103 5.815 6.095 899,156 +0.29(+5.08%)
May 07, 2024 5.747 5.853 5.740 5.800 855,507 +0.02(+0.39%)
May 06, 2024 5.853 5.899 5.755 5.778 724,237 -0.05(-0.91%)
May 03, 2024 5.846 5.887 5.808 5.831 615,638 -0.01(-0.13%)
May 02, 2024 5.694 5.883 5.679 5.838 764,267 +0.16(+2.80%)
May 01, 2024 5.649 5.778 5.634 5.679 860,049 +0.14(+2.60%)
Apr 30, 2024 5.687 5.694 5.536 5.536 557,991 -0.17(-2.92%)
Apr 29, 2024 5.649 5.747 5.634 5.702 476,084 +0.03(+0.53%)
Apr 26, 2024 5.573 5.706 5.573 5.672 749,740 +0.11(+2.04%)
Apr 25, 2024 5.528 5.566 5.479 5.558 556,980 +0.04(+0.68%)
Apr 24, 2024 5.505 5.528 5.452 5.520 525,385 +0.02(+0.27%)
Apr 23, 2024 5.445 5.562 5.430 5.505 491,233 +0.05(+0.83%)
Apr 22, 2024 5.490 5.517 5.422 5.460 555,939 -0.03(-0.55%)
Apr 19, 2024 5.347 5.494 5.309 5.490 670,232 +0.15(+2.83%)
Apr 18, 2024 5.430 5.475 5.339 5.339 572,646 -0.09(-1.67%)
Apr 17, 2024 5.483 5.543 5.418 5.430 668,263 -0.05(-0.97%)
Apr 16, 2024 5.460 5.490 5.392 5.483 530,706 -0.01(-0.14%)
Apr 15, 2024 5.498 5.566 5.464 5.490 542,987 +0.00(+0.00%)
Apr 12, 2024 5.664 5.717 5.471 5.490 640,035 -0.13(-2.29%)
Apr 11, 2024 5.505 5.657 5.498 5.619 740,154 +0.16(+2.91%)
Apr 10, 2024 5.407 5.505 5.377 5.460 1,070,129 +0.05(+0.84%)
Apr 09, 2024 5.573 5.581 5.388 5.415 1,252,020 -0.17(-2.98%)
Apr 08, 2024 5.664 5.667 5.524 5.581 744,127 -0.08(-1.34%)
Apr 05, 2024 5.762 5.808 5.641 5.657 742,306 -0.06(-1.06%)
Apr 04, 2024 5.868 5.880 5.710 5.717 853,905 -0.14(-2.33%)
Apr 03, 2024 5.679 5.883 5.679 5.853 876,440 +0.19(+3.34%)
Apr 02, 2024 5.672 5.679 5.607 5.664 810,099 -0.01(-0.13%)
Apr 01, 2024 5.536 5.702 5.532 5.672 1,022,481 +0.17(+3.02%)
Mar 28, 2024 5.475 5.505 5.505 5.505 461,492 +0.03(+0.55%)
Mar 27, 2024 5.460 5.498 5.415 5.475 453,875 +0.02(+0.42%)
Mar 26, 2024 5.520 5.539 5.422 5.452 865,120 -0.07(-1.23%)
Mar 25, 2024 5.566 5.625 5.520 5.520 556,098 -0.02(-0.27%)
Mar 22, 2024 5.626 5.626 5.505 5.536 481,528 -0.09(-1.61%)
Mar 21, 2024 5.596 5.691 5.589 5.626 716,627 +0.04(+0.68%)
Mar 20, 2024 5.498 5.596 5.430 5.589 627,752 +0.04(+0.68%)
Mar 19, 2024 5.460 5.581 5.422 5.551 591,982 +0.08(+1.52%)
Mar 18, 2024 5.468 5.490 5.399 5.468 770,415 +0.01(+0.14%)
Mar 15, 2024 5.505 5.551 5.437 5.460 1,289,600 -0.04(-0.69%)
Mar 14, 2024 5.437 5.513 5.371 5.498 702,629 +0.07(+1.25%)
Mar 13, 2024 5.369 5.460 5.358 5.430 794,301 +0.06(+1.13%)
Mar 12, 2024 5.392 5.437 5.362 5.369 469,617 -0.04(-0.70%)
Mar 11, 2024 5.422 5.430 5.362 5.407 871,870 -0.02(-0.42%)
Mar 08, 2024 5.460 5.479 5.392 5.430 645,191 -0.05(-0.83%)
Mar 07, 2024 5.445 5.502 5.418 5.475 564,426 +0.02(+0.42%)
Mar 06, 2024 5.513 5.528 5.415 5.452 730,660 -0.04(-0.69%)
Mar 05, 2024 5.520 5.604 5.475 5.490 789,753 -0.03(-0.55%)
Mar 04, 2024 5.770 5.785 5.502 5.520 963,305 -0.23(-4.07%)
Mar 01, 2024 5.755 5.831 5.725 5.755 1,085,728 +0.03(+0.53%)
Feb 29, 2024 5.702 5.766 5.660 5.725 888,689 +0.05(+0.93%)
Feb 28, 2024 5.626 5.736 5.619 5.672 805,086 +0.05(+0.81%)
Feb 27, 2024 5.717 5.728 5.577 5.626 1,209,561 -0.08(-1.33%)
Feb 26, 2024 5.536 5.744 5.528 5.702 1,574,842 +0.17(+3.01%)
Feb 23, 2024 5.490 5.580 5.347 5.536 1,493,165 +0.05(+0.83%)
Feb 22, 2024 6.065 6.077 5.324 5.490 4,152,320 -0.74(-11.89%)
Feb 21, 2024 6.012 6.326 5.997 6.231 1,912,981 +0.23(+3.91%)
Feb 20, 2024 6.194 6.194 5.974 5.997 850,124 -0.23(-3.65%)
Feb 16, 2024 6.352 6.405 6.216 6.224 698,623 -0.10(-1.56%)
Feb 15, 2024 6.194 6.345 6.110 6.322 743,003 +0.12(+1.95%)
Feb 14, 2024 6.201 6.224 6.095 6.201 685,422 +0.06(+0.99%)
Feb 13, 2024 6.194 6.231 6.118 6.141 632,732 -0.08(-1.34%)
Feb 12, 2024 6.095 6.262 6.095 6.224 703,085 +0.14(+2.24%)
Feb 09, 2024 6.141 6.163 6.050 6.088 548,978 -0.05(-0.86%)
Feb 08, 2024 6.088 6.194 6.076 6.141 741,888 -0.10(-1.58%)
Feb 07, 2024 6.201 6.299 6.088 6.239 774,746 +0.02(+0.36%)
Feb 06, 2024 6.375 6.436 6.209 6.216 821,373 -0.21(-3.29%)
Feb 05, 2024 6.594 6.609 6.367 6.428 1,377,393 -0.20(-2.97%)
Feb 02, 2024 6.693 6.798 6.594 6.625 989,092 -0.11(-1.57%)
Feb 01, 2024 6.889 7.014 6.534 6.730 1,681,910 -0.07(-1.00%)
Jan 31, 2024 6.798 6.893 6.693 6.798 842,508 +0.00(+0.00%)
Jan 30, 2024 6.572 6.806 6.564 6.798 782,994 +0.22(+3.33%)
Jan 29, 2024 6.655 6.715 6.538 6.579 692,394 -0.07(-1.02%)
Jan 26, 2024 6.496 6.655 6.458 6.647 779,989 +0.14(+2.21%)
Jan 25, 2024 6.511 6.583 6.413 6.504 985,137 +0.05(+0.70%)
Jan 24, 2024 6.360 6.511 6.345 6.458 995,634 +0.17(+2.77%)
Jan 23, 2024 6.330 6.360 6.269 6.284 612,011 -0.05(-0.72%)
Jan 22, 2024 6.360 6.409 6.277 6.330 617,401 -0.03(-0.48%)
Jan 19, 2024 6.277 6.405 6.246 6.360 958,154 +0.14(+2.31%)
Jan 18, 2024 6.216 6.231 6.144 6.216 690,311 +0.04(+0.61%)
Jan 17, 2024 6.050 6.216 6.012 6.178 671,643 +0.08(+1.36%)
Jan 16, 2024 6.194 6.277 6.057 6.095 1,489,007 -0.02(-0.37%)
Jan 12, 2024 6.065 6.269 6.050 6.118 903,016 +0.17(+2.80%)
Jan 11, 2024 5.846 5.959 5.785 5.952 1,053,309 +0.11(+1.81%)
Jan 10, 2024 5.914 5.914 5.778 5.846 611,133 -0.05(-0.77%)
Jan 09, 2024 5.891 5.929 5.762 5.891 1,055,220 +0.02(+0.39%)
Jan 08, 2024 5.944 5.944 5.747 5.868 931,716 -0.12(-2.02%)
Jan 05, 2024 5.785 6.073 5.741 5.989 1,477,778 +0.23(+4.07%)
Jan 04, 2024 5.800 5.929 5.732 5.755 1,071,321 +0.06(+1.06%)
Jan 03, 2024 5.498 5.762 5.486 5.694 824,701 +0.20(+3.58%)
Jan 02, 2024 5.468 5.589 5.452 5.498 777,903 +0.09(+1.68%)
Dec 29, 2023 5.445 5.445 5.347 5.407 708,934 -0.05(-0.83%)
Dec 28, 2023 5.581 5.581 5.452 5.452 550,424 -0.13(-2.30%)
Dec 27, 2023 5.687 5.702 5.566 5.581 700,832 -0.13(-2.25%)
Dec 26, 2023 5.883 5.883 5.649 5.710 955,959 -0.19(-3.21%)
Dec 22, 2023 5.838 5.959 5.740 5.899 1,377,024 +0.10(+1.69%)
Dec 21, 2023 5.672 5.800 5.653 5.800 1,256,267 +0.20(+3.65%)
Dec 20, 2023 5.649 5.732 5.570 5.596 1,017,534 -0.02(-0.40%)
Dec 19, 2023 5.377 5.619 5.339 5.619 1,004,373 +0.25(+4.65%)
Dec 18, 2023 5.347 5.464 5.328 5.369 841,528 +0.15(+2.90%)
Dec 15, 2023 5.120 5.252 5.086 5.218 1,979,497 +0.14(+2.68%)
Dec 14, 2023 5.127 5.135 5.052 5.082 859,022 +0.01(+0.15%)
Dec 13, 2023 4.961 5.078 4.847 5.074 776,565 +0.10(+1.98%)
Dec 12, 2023 5.063 5.063 4.961 4.976 603,052 -0.08(-1.64%)
Dec 11, 2023 5.021 5.074 4.942 5.059 633,784 +0.01(+0.15%)
Dec 08, 2023 5.029 5.067 5.014 5.052 517,084 +0.05(+0.91%)
Dec 07, 2023 5.052 5.052 4.908 5.006 610,104 -0.05(-1.05%)
Dec 06, 2023 5.105 5.173 5.044 5.059 613,489 -0.06(-1.18%)
Dec 05, 2023 5.210 5.237 5.101 5.120 585,607 -0.08(-1.46%)
Dec 04, 2023 5.331 5.369 5.195 5.195 519,387 -0.14(-2.55%)
Dec 01, 2023 5.180 5.369 5.180 5.331 739,270 +0.11(+2.17%)
Nov 30, 2023 5.210 5.252 5.089 5.218 622,395 -0.02(-0.29%)
Nov 29, 2023 5.347 5.354 5.203 5.233 580,108 -0.13(-2.40%)
Nov 28, 2023 5.422 5.464 5.362 5.362 528,740 -0.09(-1.66%)
Nov 27, 2023 5.437 5.460 5.370 5.452 506,285 +0.01(+0.14%)
Nov 24, 2023 5.498 5.562 5.445 5.445 521,062 -0.05(-0.96%)
Nov 22, 2023 5.347 5.498 5.294 5.498 440,962 +0.10(+1.82%)
Nov 21, 2023 5.384 5.422 5.309 5.399 760,057 +0.02(+0.42%)
Nov 20, 2023 5.354 5.399 5.324 5.377 625,180 +0.06(+1.14%)
Nov 17, 2023 5.256 5.369 5.246 5.316 615,351 +0.09(+1.74%)
Nov 16, 2023 5.263 5.331 5.180 5.226 867,727 -0.07(-1.29%)
Nov 15, 2023 5.407 5.456 5.286 5.294 644,898 -0.13(-2.37%)
Nov 14, 2023 5.445 5.454 5.275 5.422 743,021 +0.03(+0.56%)
Nov 13, 2023 5.369 5.422 5.313 5.392 516,003 -0.03(-0.56%)
Nov 10, 2023 5.369 5.430 5.350 5.422 421,973 +0.09(+1.70%)
Nov 09, 2023 5.369 5.437 5.316 5.331 540,284 +0.02(+0.28%)
Nov 08, 2023 5.392 5.392 5.218 5.316 878,297 -0.08(-1.40%)
Nov 07, 2023 5.520 5.520 5.384 5.392 720,265 -0.17(-2.99%)
Nov 06, 2023 5.672 5.672 5.490 5.558 996,711 -0.08(-1.47%)
Nov 03, 2023 5.498 5.660 5.218 5.641 992,152 +0.14(+2.47%)
Nov 02, 2023 5.672 5.800 5.437 5.505 1,748,008 -0.08(-1.36%)
Nov 01, 2023 5.369 5.581 5.339 5.581 2,046,730 +0.26(+4.98%)
Oct 31, 2023 5.294 5.369 5.263 5.316 585,708 +0.02(+0.43%)
Oct 30, 2023 5.316 5.415 5.203 5.294 800,789 -0.02(-0.43%)
Oct 27, 2023 5.256 5.343 5.233 5.316 727,387 +0.09(+1.74%)
Oct 26, 2023 5.210 5.255 5.089 5.226 765,547 +0.01(+0.14%)
Oct 25, 2023 5.135 5.233 5.120 5.218 699,105 +0.08(+1.62%)
Oct 24, 2023 4.991 5.180 4.991 5.135 722,160 +0.14(+2.88%)
Oct 23, 2023 4.991 5.059 4.934 4.991 624,470 -0.04(-0.75%)
Oct 20, 2023 5.044 5.082 4.974 5.029 512,479 +0.00(+0.00%)
Oct 19, 2023 5.036 5.082 4.961 5.029 574,423 -0.04(-0.75%)
Oct 18, 2023 5.082 5.127 5.052 5.067 645,824 -0.02(-0.30%)
Oct 17, 2023 4.915 5.141 4.915 5.082 800,016 +0.17(+3.38%)
Oct 16, 2023 4.999 5.036 4.863 4.915 992,431 -0.04(-0.76%)
Oct 13, 2023 4.991 5.074 4.946 4.953 704,604 +0.00(+0.00%)
Oct 12, 2023 4.976 5.014 4.908 4.953 855,729 +0.02(+0.46%)
Oct 11, 2023 4.855 4.961 4.817 4.931 543,309 +0.08(+1.56%)
Oct 10, 2023 4.870 4.938 4.847 4.855 506,863 +0.02(+0.31%)
Oct 09, 2023 4.870 4.991 4.836 4.840 898,285 +0.07(+1.43%)
Oct 06, 2023 4.560 4.802 4.560 4.772 1,129,902 +0.24(+5.34%)
Oct 05, 2023 4.348 4.530 4.348 4.530 856,280 +0.17(+3.81%)
Oct 04, 2023 4.424 4.424 4.311 4.363 696,648 -0.11(-2.37%)
Oct 03, 2023 4.515 4.515 4.401 4.469 775,542 -0.07(-1.50%)
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.