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

Teekay Shipping Corp (NY: TK )

9.455 +0.225 (+2.44%)
Streaming Delayed Price Updated: 12:44 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 (%)
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%)
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.