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

Teekay Shipping Corp (NY: TK )

9.420 +0.190 (+2.06%)
Streaming Delayed Price Updated: 2:18 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 (%)
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%)
Oct 02, 2017 6.349 6.532 6.292 6.529 751,763 +0.11(+1.79%)
Sep 29, 2017 6.464 6.493 6.392 6.414 484,414 -0.04(-0.56%)
Sep 28, 2017 6.500 6.564 6.385 6.450 873,839 -0.06(-0.88%)
Sep 27, 2017 6.478 6.621 6.478 6.507 1,068,893 +0.04(+0.67%)
Sep 26, 2017 6.414 6.493 6.371 6.464 439,575 +0.04(+0.67%)
Sep 25, 2017 6.435 6.633 6.374 6.421 923,625 +0.09(+1.48%)
Sep 22, 2017 6.385 6.399 6.270 6.327 647,809 -0.06(-1.01%)
Sep 21, 2017 6.464 6.471 6.299 6.392 611,801 -0.06(-1.00%)
Sep 20, 2017 6.464 6.586 6.442 6.457 1,150,983 -0.01(-0.11%)
Sep 19, 2017 6.464 6.532 6.442 6.464 623,254 +0.01(+0.11%)
Sep 18, 2017 6.349 6.471 6.342 6.457 852,659 +0.11(+1.81%)
Sep 15, 2017 6.500 6.536 6.342 6.342 3,404,953 -0.14(-2.21%)
Sep 14, 2017 6.536 6.543 6.450 6.485 1,122,337 -0.02(-0.33%)
Sep 13, 2017 6.464 6.593 6.342 6.507 1,002,383 +0.09(+1.34%)
Sep 12, 2017 6.564 6.600 6.274 6.421 1,652,991 -0.11(-1.76%)
Sep 11, 2017 6.586 6.651 6.450 6.536 1,104,699 -0.01(-0.22%)
Sep 08, 2017 6.536 6.611 6.471 6.550 867,998 -0.06(-0.98%)
Sep 07, 2017 6.572 6.640 6.392 6.615 787,074 +0.06(+0.88%)
Sep 06, 2017 6.320 6.564 6.310 6.557 1,209,030 +0.23(+3.63%)
Sep 05, 2017 6.550 6.593 6.083 6.327 2,355,021 -0.13(-2.00%)
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.