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

Teekay Shipping Corp (NY: TK )

9.385 +0.155 (+1.68%)
Streaming Delayed Price Updated: 3:19 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 (%)
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%)
Mar 01, 2022 2.571 2.624 2.458 2.518 907,508 -0.03(-1.19%)
Feb 28, 2022 2.571 2.692 2.518 2.548 1,017,704 -0.02(-0.59%)
Feb 25, 2022 2.533 2.586 2.541 2.564 689,235 +0.05(+2.11%)
Feb 24, 2022 2.284 2.511 2.284 2.511 897,170 +0.11(+4.40%)
Feb 23, 2022 2.367 2.420 2.337 2.405 410,186 +0.05(+2.25%)
Feb 22, 2022 2.337 2.397 2.314 2.352 1,100,287 +0.02(+0.97%)
Feb 18, 2022 2.329 0 -0.02(-0.64%)
Feb 17, 2022 2.329 2.382 2.314 2.344 354,450 +0.00(+0.00%)
Feb 16, 2022 2.375 2.382 2.329 2.344 320,747 +0.00(+0.00%)
Feb 15, 2022 2.337 2.367 2.333 2.344 262,987 -0.01(-0.32%)
Feb 14, 2022 2.390 2.397 2.337 2.352 391,039 -0.04(-1.58%)
Feb 11, 2022 2.397 2.443 2.367 2.390 629,213 +0.02(+0.96%)
Feb 10, 2022 2.382 2.443 2.352 2.367 681,472 -0.03(-1.26%)
Feb 09, 2022 2.390 2.412 2.375 2.397 403,444 +0.01(+0.32%)
Feb 08, 2022 2.382 2.420 2.375 2.390 308,279 -0.01(-0.32%)
Feb 07, 2022 2.344 2.416 2.344 2.397 408,344 +0.03(+1.28%)
Feb 04, 2022 2.359 2.382 2.322 2.367 344,921 +0.02(+0.64%)
Feb 03, 2022 2.420 2.344 2.352 447,697 -0.05(-1.89%)
Feb 02, 2022 2.405 2.420 2.363 2.397 452,047 -0.01(-0.31%)
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.