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

Teekay Shipping Corp (NY: TK )

8.850 -0.040 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 31, 2023 6.110 6.200 6.080 6.180 1,356,640 +0.09(+1.48%)
Mar 30, 2023 6.200 6.220 6.010 6.090 650,944 -0.10(-1.62%)
Mar 29, 2023 6.290 6.300 6.130 6.190 775,241 -0.08(-1.28%)
Mar 28, 2023 6.240 6.380 6.215 6.270 673,197 +0.03(+0.48%)
Mar 27, 2023 6.250 6.290 6.130 6.240 824,553 +0.03(+0.48%)
Mar 24, 2023 6.250 6.280 6.075 6.210 918,681 -0.16(-2.51%)
Mar 23, 2023 6.400 6.660 6.260 6.370 1,663,785 -0.03(-0.47%)
Mar 22, 2023 6.190 6.750 6.110 6.400 3,342,242 +0.36(+5.96%)
Mar 21, 2023 5.960 6.110 5.900 6.040 1,319,569 +0.22(+3.78%)
Mar 20, 2023 5.660 5.860 5.640 5.820 1,011,413 +0.16(+2.83%)
Mar 17, 2023 5.640 5.850 5.630 5.660 1,947,770 +0.01(+0.18%)
Mar 16, 2023 5.510 5.720 5.490 5.650 1,542,859 +0.08(+1.44%)
Mar 15, 2023 5.660 5.700 5.430 5.570 2,068,066 -0.27(-4.62%)
Mar 14, 2023 5.820 5.970 5.745 5.840 1,834,943 +0.08(+1.39%)
Mar 13, 2023 5.700 5.870 5.520 5.760 1,726,767 -0.11(-1.87%)
Mar 10, 2023 6.000 6.040 5.850 5.870 2,586,823 -0.09(-1.51%)
Mar 09, 2023 6.320 6.340 5.890 5.960 2,445,464 -0.37(-5.85%)
Mar 08, 2023 6.300 6.360 6.200 6.330 1,308,301 +0.08(+1.28%)
Mar 07, 2023 6.100 6.285 6.040 6.250 1,617,372 +0.15(+2.46%)
Mar 06, 2023 6.270 6.270 5.910 6.100 2,529,059 -0.31(-4.84%)
Mar 03, 2023 6.250 6.425 6.145 6.410 1,594,255 +0.16(+2.56%)
Mar 02, 2023 6.100 6.275 6.000 6.250 2,067,149 +0.05(+0.81%)
Mar 01, 2023 6.260 6.310 6.110 6.200 1,647,731 -0.04(-0.64%)
Feb 28, 2023 6.100 6.260 5.970 6.240 2,399,777 +0.12(+1.96%)
Feb 27, 2023 5.910 6.120 5.715 6.120 3,443,014 +0.25(+4.26%)
Feb 24, 2023 5.510 5.890 5.480 5.870 2,123,165 +0.34(+6.15%)
Feb 23, 2023 5.370 5.630 5.360 5.530 2,014,636 +0.21(+3.95%)
Feb 22, 2023 5.200 5.370 5.200 5.320 1,541,015 +0.12(+2.31%)
Feb 21, 2023 5.210 5.288 5.171 5.200 676,848 -0.02(-0.38%)
Feb 17, 2023 5.280 5.280 5.130 5.220 779,386 -0.06(-1.14%)
Feb 16, 2023 5.270 5.310 5.180 5.280 808,030 -0.02(-0.38%)
Feb 15, 2023 5.240 5.320 5.160 5.300 515,303 +0.03(+0.57%)
Feb 14, 2023 5.270 5.350 5.160 5.270 911,714 +0.00(+0.00%)
Feb 13, 2023 5.150 5.360 5.120 5.270 1,068,452 +0.12(+2.33%)
Feb 10, 2023 5.200 5.220 5.070 5.150 644,809 -0.05(-0.96%)
Feb 09, 2023 5.130 5.260 5.110 5.200 1,795,369 +0.11(+2.16%)
Feb 08, 2023 5.140 5.160 5.030 5.090 468,924 -0.08(-1.55%)
Feb 07, 2023 5.080 5.170 4.985 5.170 1,248,522 +0.12(+2.38%)
Feb 06, 2023 4.860 5.130 4.860 5.050 1,409,672 +0.16(+3.27%)
Feb 03, 2023 4.880 5.020 4.865 4.890 543,196 +0.01(+0.20%)
Feb 02, 2023 4.980 5.085 4.785 4.880 799,043 -0.10(-2.01%)
Feb 01, 2023 4.890 5.090 4.865 4.980 1,682,252 +0.12(+2.47%)
Jan 31, 2023 4.650 4.895 4.630 4.860 1,608,681 +0.21(+4.52%)
Jan 30, 2023 4.690 4.770 4.610 4.650 337,107 -0.10(-2.11%)
Jan 27, 2023 4.580 4.815 4.580 4.750 1,307,323 +0.18(+3.94%)
Jan 26, 2023 4.640 4.665 4.482 4.570 354,556 -0.02(-0.44%)
Jan 25, 2023 4.560 4.615 4.465 4.590 485,867 +0.01(+0.22%)
Jan 24, 2023 4.655 4.655 4.470 4.580 501,320 -0.06(-1.29%)
Jan 23, 2023 4.660 4.725 4.570 4.640 912,419 -0.01(-0.22%)
Jan 20, 2023 4.510 4.650 4.460 4.650 568,112 +0.17(+3.79%)
Jan 19, 2023 4.440 4.540 4.160 4.480 961,731 +0.04(+0.90%)
Jan 18, 2023 4.750 4.790 4.430 4.440 814,734 -0.26(-5.53%)
Jan 17, 2023 4.570 4.800 4.550 4.700 2,131,822 +0.13(+2.84%)
Jan 13, 2023 4.480 4.580 4.470 4.570 453,158 +0.04(+0.88%)
Jan 12, 2023 4.470 4.585 4.370 4.530 454,476 +0.11(+2.49%)
Jan 11, 2023 4.550 4.580 4.410 4.420 496,302 -0.14(-3.07%)
Jan 10, 2023 4.400 4.590 4.385 4.560 1,219,806 +0.19(+4.35%)
Jan 09, 2023 4.380 4.435 4.345 4.370 634,008 +0.04(+0.92%)
Jan 06, 2023 4.300 4.410 4.260 4.330 513,616 +0.03(+0.70%)
Jan 05, 2023 4.250 4.330 4.200 4.300 501,089 +0.04(+0.94%)
Jan 04, 2023 4.400 4.440 4.230 4.260 1,045,417 -0.19(-4.27%)
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.