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

Teekay Shipping Corp (NY: TK )

9.350 +0.120 (+1.30%)
Streaming Delayed Price Updated: 3:47 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, 2018 3.380 3.417 3.239 3.283 1,519,045 -0.10(-3.08%)
Nov 29, 2018 3.365 3.440 3.365 3.388 972,645 +0.04(+1.11%)
Nov 28, 2018 3.246 3.403 3.179 3.350 1,498,363 +0.10(+3.21%)
Nov 27, 2018 3.142 3.343 3.135 3.246 1,268,011 +0.10(+3.32%)
Nov 26, 2018 3.120 3.231 3.053 3.142 2,042,924 +0.03(+0.96%)
Nov 23, 2018 3.105 3.231 3.068 3.112 1,223,563 -0.12(-3.69%)
Nov 21, 2018 3.231 3.231 3.231 0 -0.05(-1.59%)
Nov 20, 2018 3.395 3.519 3.246 3.283 2,633,102 -0.20(-5.77%)
Nov 19, 2018 3.946 3.946 3.477 3.484 4,167,793 -0.45(-11.53%)
Nov 16, 2018 4.296 4.341 3.909 3.939 2,647,921 -0.34(-7.84%)
Nov 15, 2018 4.594 4.691 4.155 4.274 2,928,083 -0.37(-8.01%)
Nov 14, 2018 4.765 4.832 4.616 4.646 1,254,593 -0.02(-0.48%)
Nov 13, 2018 4.921 5.003 4.653 4.668 896,290 -0.27(-5.43%)
Nov 12, 2018 5.309 5.324 4.921 4.936 709,262 -0.32(-6.09%)
Nov 09, 2018 5.204 5.346 5.122 5.256 761,940 -0.05(-0.98%)
Nov 08, 2018 5.346 5.391 5.286 5.309 275,747 -0.04(-0.70%)
Nov 07, 2018 5.510 5.577 5.256 5.346 469,015 -0.10(-1.78%)
Nov 06, 2018 5.279 5.472 5.212 5.443 781,072 +0.16(+3.10%)
Nov 05, 2018 5.264 5.286 5.160 5.279 490,420 +0.08(+1.58%)
Nov 02, 2018 5.167 5.212 5.130 5.197 698,277 +0.10(+1.90%)
Nov 01, 2018 4.936 5.137 4.936 5.100 505,121 +0.20(+4.18%)
Oct 31, 2018 4.888 5.080 4.866 4.895 900,306 +0.07(+1.53%)
Oct 30, 2018 4.726 4.858 4.659 4.822 500,476 +0.09(+1.87%)
Oct 29, 2018 4.851 4.962 4.652 4.733 783,925 -0.07(-1.54%)
Oct 26, 2018 4.659 4.888 4.659 4.807 478,080 +0.03(+0.62%)
Oct 25, 2018 4.785 4.792 4.563 4.777 1,203,858 +0.08(+1.73%)
Oct 24, 2018 5.028 5.050 4.689 4.696 764,978 -0.31(-6.19%)
Oct 23, 2018 5.014 5.074 4.910 5.006 414,812 -0.12(-2.31%)
Oct 22, 2018 5.206 5.235 5.058 5.124 711,071 +0.03(+0.58%)
Oct 19, 2018 5.028 5.213 5.021 5.095 816,799 +0.07(+1.47%)
Oct 18, 2018 4.762 5.058 4.748 5.021 1,201,181 +0.21(+4.29%)
Oct 17, 2018 4.799 4.851 4.770 4.814 538,375 +0.02(+0.46%)
Oct 16, 2018 4.888 4.969 4.774 4.792 1,016,021 -0.10(-1.96%)
Oct 15, 2018 4.799 4.984 4.762 4.888 909,011 +0.12(+2.48%)
Oct 12, 2018 4.807 4.873 4.696 4.770 862,440 +0.04(+0.94%)
Oct 11, 2018 4.777 4.888 4.718 4.726 1,037,954 -0.04(-0.78%)
Oct 10, 2018 5.058 5.080 4.748 4.762 935,100 -0.30(-5.84%)
Oct 09, 2018 5.124 5.124 4.999 5.058 533,804 -0.05(-1.01%)
Oct 08, 2018 5.014 5.194 5.011 5.110 699,589 +0.06(+1.17%)
Oct 05, 2018 5.036 5.087 4.947 5.050 390,319 -0.01(-0.29%)
Oct 04, 2018 5.073 5.169 5.036 5.065 582,410 -0.07(-1.29%)
Oct 03, 2018 5.095 5.169 5.021 5.132 486,047 +0.04(+0.87%)
Oct 02, 2018 5.272 5.353 5.080 5.087 1,092,788 -0.13(-2.41%)
Oct 01, 2018 5.014 5.235 5.014 5.213 1,924,175 +0.24(+4.75%)
Sep 28, 2018 4.659 4.999 4.659 4.977 3,232,390 +0.30(+6.48%)
Sep 27, 2018 4.689 4.740 4.600 4.674 1,140,428 +0.04(+0.96%)
Sep 26, 2018 4.807 4.822 4.622 4.630 1,424,917 -0.19(-3.98%)
Sep 25, 2018 4.762 4.866 4.762 4.822 692,382 +0.03(+0.62%)
Sep 24, 2018 4.785 4.881 4.751 4.792 693,795 +0.03(+0.62%)
Sep 21, 2018 4.740 4.799 4.711 4.762 1,324,945 +0.03(+0.62%)
Sep 20, 2018 4.888 4.895 4.718 4.733 530,669 -0.13(-2.73%)
Sep 19, 2018 4.858 4.918 4.822 4.866 1,107,386 +0.03(+0.61%)
Sep 18, 2018 4.733 4.962 4.733 4.836 1,044,274 +0.16(+3.48%)
Sep 17, 2018 4.814 4.866 4.667 4.674 577,382 -0.13(-2.77%)
Sep 14, 2018 4.799 4.836 4.718 4.807 791,202 +0.04(+0.93%)
Sep 13, 2018 4.733 4.888 4.726 4.762 939,638 +0.04(+0.78%)
Sep 12, 2018 4.762 4.833 4.689 4.726 476,342 -0.02(-0.47%)
Sep 11, 2018 4.630 4.799 4.622 4.748 841,467 +0.10(+2.23%)
Sep 10, 2018 4.711 4.748 4.615 4.644 547,898 -0.03(-0.63%)
Sep 07, 2018 4.667 4.729 4.622 4.674 779,419 -0.02(-0.47%)
Sep 06, 2018 4.866 4.917 4.652 4.696 1,020,637 -0.14(-2.90%)
Sep 05, 2018 4.947 4.962 4.814 4.836 802,932 -0.13(-2.67%)
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.