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

Teekay Shipping Corp (NY: TK )

9.345 +0.115 (+1.25%)
Streaming Delayed Price Updated: 3:46 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 (%)
May 31, 2022 2.624 2.639 2.530 2.556 673,922 -0.06(-2.31%)
May 27, 2022 2.548 2.624 2.541 2.617 539,440 +0.05(+1.76%)
May 26, 2022 2.639 2.639 2.571 2.571 508,455 -0.06(-2.30%)
May 25, 2022 2.564 2.632 2.541 2.632 1,130,076 +0.08(+3.26%)
May 24, 2022 2.533 2.579 2.518 2.548 569,245 -0.02(-0.88%)
May 23, 2022 2.526 2.586 2.465 2.571 662,088 +0.08(+3.03%)
May 20, 2022 2.564 2.586 2.450 2.496 532,454 -0.04(-1.49%)
May 19, 2022 2.443 2.571 2.420 2.533 634,172 +0.06(+2.45%)
May 18, 2022 2.556 2.632 2.450 2.473 657,596 -0.08(-3.25%)
May 17, 2022 2.533 2.594 2.480 2.556 767,430 -0.01(-0.29%)
May 16, 2022 2.405 2.609 2.405 2.564 1,028,351 +0.16(+6.60%)
May 13, 2022 2.405 2.480 2.405 2.405 536,826 +0.00(+0.00%)
May 12, 2022 2.428 2.450 2.307 2.405 632,350 -0.11(-4.50%)
May 11, 2022 2.450 2.571 2.420 2.518 462,994 +0.08(+3.10%)
May 10, 2022 2.390 2.477 2.359 2.443 518,103 +0.09(+3.86%)
May 09, 2022 2.473 2.473 2.307 2.352 767,040 -0.17(-6.89%)
May 06, 2022 2.548 2.575 2.511 2.526 374,633 -0.01(-0.30%)
May 05, 2022 2.594 2.601 2.480 2.533 426,671 -0.07(-2.62%)
May 04, 2022 2.571 2.617 2.518 2.601 453,551 +0.08(+2.99%)
May 03, 2022 2.465 2.564 2.450 2.526 282,259 +0.06(+2.45%)
May 02, 2022 2.435 2.465 2.367 2.465 394,070 +0.02(+0.62%)
Apr 29, 2022 2.579 2.579 2.443 2.450 381,199 -0.11(-4.42%)
Apr 28, 2022 2.458 2.586 2.399 2.564 621,841 +0.14(+5.61%)
Apr 27, 2022 2.352 2.450 2.329 2.428 564,251 +0.08(+3.22%)
Apr 26, 2022 2.344 2.435 2.314 2.352 653,253 -0.01(-0.32%)
Apr 25, 2022 2.367 2.375 2.307 2.359 786,946 -0.06(-2.50%)
Apr 22, 2022 2.496 2.548 2.390 2.420 609,613 -0.11(-4.19%)
Apr 21, 2022 2.579 2.654 2.496 2.526 704,274 -0.07(-2.62%)
Apr 20, 2022 2.639 2.654 2.565 2.594 351,021 -0.02(-0.58%)
Apr 19, 2022 2.707 2.715 2.579 2.609 416,734 -0.05(-1.99%)
Apr 18, 2022 2.700 2.715 2.609 2.662 528,699 -0.01(-0.28%)
Apr 14, 2022 2.639 2.696 2.624 2.669 412,389 +0.02(+0.86%)
Apr 13, 2022 2.564 2.700 2.564 2.647 431,681 +0.10(+3.86%)
Apr 12, 2022 2.639 2.700 2.548 2.548 432,498 -0.08(-2.88%)
Apr 11, 2022 2.632 2.632 2.526 2.624 510,709 -0.01(-0.29%)
Apr 08, 2022 2.518 2.647 2.503 2.632 1,046,685 +0.14(+5.45%)
Apr 07, 2022 2.465 2.601 2.412 2.496 2,069,064 +0.08(+3.13%)
Apr 06, 2022 2.420 2.488 2.363 2.420 831,775 +0.00(+0.00%)
Apr 05, 2022 2.443 2.488 2.390 2.420 457,849 +0.01(+0.31%)
Apr 04, 2022 2.450 2.458 2.393 2.412 294,074 -0.05(-1.85%)
Apr 01, 2022 2.390 2.496 2.382 2.458 411,472 +0.06(+2.52%)
Mar 31, 2022 2.367 2.428 2.367 2.397 342,337 +0.02(+0.64%)
Mar 30, 2022 2.359 2.443 2.359 2.382 358,250 +0.02(+0.64%)
Mar 29, 2022 2.375 2.390 2.299 2.367 606,248 -0.02(-0.95%)
Mar 28, 2022 2.435 2.450 2.375 2.390 558,543 -0.08(-3.36%)
Mar 25, 2022 2.412 2.496 2.405 2.473 1,262,637 +0.07(+2.83%)
Mar 24, 2022 2.480 2.481 2.375 2.405 662,109 -0.07(-2.75%)
Mar 23, 2022 2.458 2.496 2.454 2.473 409,099 +0.01(+0.31%)
Mar 22, 2022 2.511 2.526 2.443 2.465 536,108 -0.04(-1.51%)
Mar 21, 2022 2.458 2.518 2.458 2.503 434,743 +0.02(+0.91%)
Mar 18, 2022 2.435 2.480 2.390 2.480 935,817 +0.06(+2.50%)
Mar 17, 2022 2.344 2.449 2.344 2.420 390,883 +0.08(+3.56%)
Mar 16, 2022 2.314 2.364 2.284 2.337 430,706 +0.02(+0.98%)
Mar 15, 2022 2.284 2.359 2.261 2.314 621,819 +0.00(+0.00%)
Mar 14, 2022 2.375 2.375 2.284 2.314 584,483 -0.07(-2.86%)
Mar 11, 2022 2.420 2.480 2.382 2.382 479,284 -0.05(-2.17%)
Mar 10, 2022 2.405 2.450 2.374 2.435 515,861 +0.03(+1.26%)
Mar 09, 2022 2.503 2.503 2.367 2.405 919,773 -0.12(-4.79%)
Mar 08, 2022 2.564 2.647 2.465 2.526 1,227,049 -0.05(-1.76%)
Mar 07, 2022 2.533 2.639 2.496 2.571 1,332,009 +0.11(+4.29%)
Mar 04, 2022 2.541 2.545 2.397 2.465 599,967 -0.10(-3.83%)
Mar 03, 2022 2.564 2.624 2.533 2.564 418,154 -0.01(-0.29%)
Mar 02, 2022 2.548 2.579 2.548 2.571 623,717 +0.05(+2.10%)
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.