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

Teekay Shipping Corp (NY: TK )

9.340 +0.110 (+1.19%)
Official Closing Price Updated: 4:10 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, 2019 2.397 2.458 2.322 2.428 1,297,092 -0.04(-1.53%)
May 30, 2019 2.518 2.609 2.458 2.465 1,538,178 -0.05(-1.81%)
May 29, 2019 2.730 2.730 2.428 2.511 3,989,846 -0.23(-8.54%)
May 28, 2019 2.859 2.904 2.738 2.745 753,133 -0.08(-2.94%)
May 24, 2019 2.964 2.980 2.806 2.828 671,621 -0.08(-2.86%)
May 23, 2019 3.101 3.116 2.885 2.911 1,286,987 -0.26(-8.33%)
May 22, 2019 3.252 3.271 3.169 3.176 488,468 -0.08(-2.55%)
May 21, 2019 3.214 3.274 3.176 3.259 378,418 +0.04(+1.17%)
May 20, 2019 3.229 3.259 3.176 3.222 540,398 -0.02(-0.47%)
May 17, 2019 3.282 3.350 3.206 3.237 507,782 -0.08(-2.51%)
May 16, 2019 3.252 3.403 3.252 3.320 964,856 +0.08(+2.33%)
May 15, 2019 3.108 3.244 3.108 3.244 505,076 +0.08(+2.39%)
May 14, 2019 3.093 3.180 3.070 3.169 504,084 +0.13(+4.23%)
May 13, 2019 3.153 3.191 3.025 3.040 563,335 -0.17(-5.41%)
May 10, 2019 3.176 3.259 3.153 3.214 592,148 +0.04(+1.19%)
May 09, 2019 3.161 3.199 3.101 3.176 474,468 -0.03(-0.94%)
May 08, 2019 3.191 3.274 3.138 3.206 378,809 +0.01(+0.24%)
May 07, 2019 3.312 3.335 3.176 3.199 634,819 -0.16(-4.73%)
May 06, 2019 3.305 3.426 3.244 3.358 742,065 -0.03(-0.89%)
May 03, 2019 3.290 3.460 3.282 3.388 1,183,502 +0.12(+3.70%)
May 02, 2019 3.123 3.282 3.101 3.267 1,161,327 +0.14(+4.35%)
May 01, 2019 3.138 3.176 3.108 3.131 714,279 -0.02(-0.48%)
Apr 30, 2019 3.063 3.244 2.987 3.146 1,157,377 +0.20(+6.67%)
Apr 29, 2019 2.843 3.049 2.783 2.949 1,426,702 +0.06(+2.09%)
Apr 26, 2019 2.881 3.002 2.836 2.889 1,252,265 -0.02(-0.78%)
Apr 25, 2019 3.085 3.127 2.889 2.911 2,038,830 -0.13(-4.23%)
Apr 24, 2019 3.222 3.441 3.014 3.040 3,261,711 -0.45(-12.99%)
Apr 23, 2019 3.615 3.653 3.486 3.494 477,262 -0.11(-2.94%)
Apr 22, 2019 3.471 3.607 3.457 3.600 611,901 +0.20(+5.78%)
Apr 18, 2019 3.501 3.554 3.373 3.403 430,557 -0.11(-3.02%)
Apr 17, 2019 3.471 3.539 3.418 3.509 346,960 +0.05(+1.53%)
Apr 16, 2019 3.494 3.514 3.350 3.456 656,522 -0.03(-0.87%)
Apr 15, 2019 3.562 3.569 3.411 3.486 602,215 -0.07(-1.91%)
Apr 12, 2019 3.524 3.585 3.441 3.554 420,374 +0.11(+3.07%)
Apr 11, 2019 3.411 3.479 3.395 3.448 393,667 +0.04(+1.11%)
Apr 10, 2019 3.312 3.418 3.274 3.411 452,396 +0.13(+3.92%)
Apr 09, 2019 3.441 3.447 3.259 3.282 559,055 -0.18(-5.24%)
Apr 08, 2019 3.411 3.501 3.411 3.464 650,484 +0.07(+2.00%)
Apr 05, 2019 3.237 3.422 3.237 3.395 990,572 +0.13(+3.94%)
Apr 04, 2019 3.161 3.244 3.153 3.267 496,117 +0.11(+3.60%)
Apr 03, 2019 3.161 3.199 3.108 3.153 359,638 +0.03(+0.97%)
Apr 02, 2019 3.078 3.142 3.063 3.123 544,488 +0.05(+1.47%)
Apr 01, 2019 2.987 3.108 2.980 3.078 821,332 +0.11(+3.83%)
Mar 29, 2019 3.032 3.032 2.881 2.964 1,395,211 -0.02(-0.76%)
Mar 28, 2019 3.040 3.093 2.934 2.987 996,223 -0.08(-2.47%)
Mar 27, 2019 3.063 3.085 2.991 3.063 505,728 +0.02(+0.75%)
Mar 26, 2019 3.063 3.093 2.980 3.040 482,330 +0.02(+0.50%)
Mar 25, 2019 3.040 3.063 2.986 3.025 749,810 -0.03(-0.99%)
Mar 22, 2019 3.214 3.214 3.055 3.055 643,719 -0.19(-5.83%)
Mar 21, 2019 3.259 3.290 3.214 3.244 603,585 -0.01(-0.23%)
Mar 20, 2019 3.176 3.297 3.131 3.252 762,273 +0.08(+2.38%)
Mar 19, 2019 3.199 3.312 3.135 3.176 916,293 -0.01(-0.24%)
Mar 18, 2019 3.017 3.199 3.017 3.184 1,600,730 +0.23(+7.67%)
Mar 15, 2019 3.010 3.116 2.957 2.957 3,148,117 -0.05(-1.76%)
Mar 14, 2019 2.911 3.025 2.904 3.010 827,507 +0.11(+3.92%)
Mar 13, 2019 2.896 2.942 2.867 2.896 528,383 +0.03(+1.06%)
Mar 12, 2019 2.753 2.889 2.753 2.866 1,036,685 +0.12(+4.41%)
Mar 11, 2019 2.722 2.775 2.662 2.745 1,066,301 +0.04(+1.40%)
Mar 08, 2019 2.874 2.874 2.685 2.707 1,525,330 -0.22(-7.49%)
Mar 07, 2019 2.934 2.949 2.806 2.927 1,043,097 +0.01(+0.26%)
Mar 06, 2019 3.101 3.101 2.904 2.919 843,512 -0.20(-6.31%)
Mar 05, 2019 3.093 3.138 2.995 3.116 784,267 +0.05(+1.73%)
Mar 04, 2019 3.131 3.169 2.995 3.063 934,754 -0.05(-1.46%)
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.