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 (%)
Nov 30, 2022 3.327 3.399 3.312 3.365 1,268,676 +0.08(+2.30%)
Nov 29, 2022 3.320 3.350 3.263 3.290 594,052 +0.05(+1.40%)
Nov 28, 2022 3.358 3.358 3.237 3.244 834,965 -0.13(-3.81%)
Nov 25, 2022 3.335 3.418 3.312 3.373 556,701 +0.05(+1.36%)
Nov 23, 2022 3.358 3.388 3.298 3.327 705,899 -0.05(-1.35%)
Nov 22, 2022 3.395 3.411 3.324 3.373 1,237,310 +0.02(+0.45%)
Nov 21, 2022 3.365 3.403 3.312 3.358 1,509,414 -0.01(-0.22%)
Nov 18, 2022 3.433 3.441 3.354 3.365 1,568,092 -0.05(-1.55%)
Nov 17, 2022 3.433 3.450 3.350 3.418 2,797,946 +0.05(+1.57%)
Nov 16, 2022 3.388 3.426 3.308 3.365 947,214 +0.03(+0.91%)
Nov 15, 2022 3.259 3.373 3.203 3.335 979,361 +0.09(+2.80%)
Nov 14, 2022 3.206 3.316 3.206 3.244 766,949 +0.00(+0.00%)
Nov 11, 2022 3.312 3.339 3.229 3.244 786,636 -0.02(-0.69%)
Nov 10, 2022 3.282 3.331 3.206 3.267 1,184,250 -0.02(-0.46%)
Nov 09, 2022 3.441 3.456 3.274 3.282 1,615,813 -0.17(-4.82%)
Nov 08, 2022 3.403 3.452 3.365 3.448 2,235,474 +0.06(+1.79%)
Nov 07, 2022 3.290 3.426 3.252 3.388 3,318,792 +0.11(+3.23%)
Nov 04, 2022 3.214 3.312 3.206 3.282 2,768,149 +0.11(+3.58%)
Nov 03, 2022 3.123 3.176 3.086 3.169 1,621,138 +0.09(+2.95%)
Nov 02, 2022 3.146 3.150 3.063 3.078 1,616,741 -0.08(-2.63%)
Nov 01, 2022 3.017 3.176 3.002 3.161 2,250,706 +0.20(+6.91%)
Oct 31, 2022 2.919 2.976 2.881 2.957 470,484 +0.04(+1.30%)
Oct 28, 2022 2.972 2.972 2.908 2.919 522,392 -0.04(-1.28%)
Oct 27, 2022 2.995 3.032 2.949 2.957 410,893 -0.03(-1.01%)
Oct 26, 2022 2.987 3.044 2.941 2.987 1,454,921 +0.05(+1.54%)
Oct 25, 2022 2.881 2.980 2.859 2.942 805,317 +0.05(+1.57%)
Oct 24, 2022 2.904 2.927 2.836 2.896 603,004 -0.02(-0.52%)
Oct 21, 2022 2.942 2.957 2.893 2.911 511,524 -0.02(-0.52%)
Oct 20, 2022 2.987 3.002 2.889 2.927 1,146,510 -0.06(-2.03%)
Oct 19, 2022 2.964 2.995 2.896 2.987 745,757 +0.05(+1.54%)
Oct 18, 2022 2.896 2.993 2.881 2.942 808,533 +0.03(+1.04%)
Oct 17, 2022 2.783 2.911 2.768 2.911 1,032,751 +0.17(+6.35%)
Oct 14, 2022 2.677 2.756 2.632 2.738 696,665 +0.08(+3.13%)
Oct 13, 2022 2.564 2.688 2.564 2.654 1,134,931 +0.06(+2.33%)
Oct 12, 2022 2.480 2.609 2.428 2.594 1,202,207 +0.10(+3.94%)
Oct 11, 2022 2.496 2.533 2.438 2.496 508,021 -0.02(-0.60%)
Oct 10, 2022 2.594 2.632 2.499 2.511 486,212 -0.08(-2.92%)
Oct 07, 2022 2.609 2.662 2.556 2.586 551,797 -0.04(-1.44%)
Oct 06, 2022 2.571 2.639 2.541 2.624 391,518 +0.05(+2.06%)
Oct 05, 2022 2.564 2.579 2.496 2.571 624,458 -0.04(-1.45%)
Oct 04, 2022 2.775 2.783 2.594 2.609 676,463 -0.13(-4.70%)
Oct 03, 2022 2.775 2.783 2.685 2.738 515,941 +0.02(+0.84%)
Sep 30, 2022 2.677 2.753 2.620 2.715 785,953 +0.06(+2.28%)
Sep 29, 2022 2.722 2.722 2.616 2.654 628,655 -0.09(-3.31%)
Sep 28, 2022 2.738 2.775 2.647 2.745 793,075 +0.03(+1.11%)
Sep 27, 2022 2.639 2.734 2.586 2.715 823,874 +0.10(+3.76%)
Sep 26, 2022 2.654 2.666 2.590 2.617 658,786 -0.05(-1.70%)
Sep 23, 2022 2.775 2.775 2.647 2.662 1,122,533 -0.17(-6.13%)
Sep 22, 2022 2.851 2.874 2.768 2.836 839,172 +0.02(+0.54%)
Sep 21, 2022 2.904 2.906 2.821 2.821 851,193 -0.06(-2.10%)
Sep 20, 2022 2.911 2.927 2.843 2.881 1,272,363 -0.04(-1.30%)
Sep 19, 2022 2.692 2.949 2.692 2.919 1,872,715 +0.18(+6.63%)
Sep 16, 2022 2.722 2.760 2.669 2.738 713,255 -0.08(-2.95%)
Sep 15, 2022 2.821 2.874 2.790 2.821 1,025,307 -0.02(-0.53%)
Sep 14, 2022 2.806 2.843 2.783 2.836 1,149,846 +0.06(+2.18%)
Sep 13, 2022 2.738 2.813 2.738 2.775 804,274 -0.01(-0.27%)
Sep 12, 2022 2.753 2.821 2.753 2.783 817,184 +0.06(+2.22%)
Sep 09, 2022 2.722 2.738 2.700 2.722 1,168,104 +0.03(+1.12%)
Sep 08, 2022 2.601 2.700 2.586 2.692 548,771 +0.09(+3.49%)
Sep 07, 2022 2.624 2.647 2.586 2.601 442,876 -0.05(-1.71%)
Sep 06, 2022 2.609 2.669 2.609 2.647 702,843 +0.05(+1.74%)
Sep 02, 2022 2.594 2.609 2.567 2.601 517,955 +0.04(+1.47%)
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.