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

Teekay Shipping Corp (NY: TK )

9.422 +0.192 (+2.09%)
Streaming Delayed Price Updated: 11:42 AM 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 30, 2018 6.457 6.537 6.399 6.421 543,111 -0.06(-0.90%)
Apr 27, 2018 6.508 6.537 6.419 6.479 707,161 -0.09(-1.44%)
Apr 26, 2018 6.312 6.595 6.312 6.574 841,524 +0.28(+4.39%)
Apr 25, 2018 6.268 6.319 6.210 6.297 733,637 -0.01(-0.23%)
Apr 24, 2018 6.464 6.530 6.290 6.312 859,913 -0.15(-2.25%)
Apr 23, 2018 6.450 6.537 6.421 6.457 529,521 -0.07(-1.11%)
Apr 20, 2018 6.595 6.632 6.483 6.530 671,123 -0.09(-1.43%)
Apr 19, 2018 6.588 6.690 6.545 6.625 1,196,698 +0.04(+0.66%)
Apr 18, 2018 6.515 6.646 6.479 6.581 1,400,607 +0.15(+2.26%)
Apr 17, 2018 6.435 6.472 6.355 6.435 611,540 +0.01(+0.23%)
Apr 16, 2018 6.413 6.450 6.341 6.421 807,759 +0.04(+0.57%)
Apr 13, 2018 6.384 6.443 6.291 6.384 1,130,129 +0.05(+0.80%)
Apr 12, 2018 6.450 6.486 6.322 6.333 755,535 -0.11(-1.69%)
Apr 11, 2018 6.261 6.490 6.261 6.443 1,407,692 +0.15(+2.43%)
Apr 10, 2018 6.086 6.326 6.042 6.290 1,525,624 +0.31(+5.24%)
Apr 09, 2018 5.977 6.100 5.918 5.977 853,233 +0.05(+0.86%)
Apr 06, 2018 6.035 6.108 5.864 5.926 999,611 -0.12(-2.05%)
Apr 05, 2018 5.926 6.093 5.908 6.050 1,180,460 +0.16(+2.72%)
Apr 04, 2018 5.649 5.948 5.649 5.889 1,365,857 +0.10(+1.76%)
Apr 03, 2018 5.649 5.817 5.573 5.787 801,139 +0.15(+2.58%)
Apr 02, 2018 5.824 5.904 5.620 5.642 974,673 -0.25(-4.20%)
Mar 29, 2018 5.889 5.889 5.889 0 +0.11(+1.89%)
Mar 28, 2018 5.882 5.940 5.751 5.780 810,734 -0.11(-1.85%)
Mar 27, 2018 5.860 5.999 5.824 5.889 1,330,282 +0.05(+0.87%)
Mar 26, 2018 5.773 5.853 5.656 5.838 1,320,331 +0.15(+2.69%)
Mar 23, 2018 5.867 5.926 5.686 5.686 1,220,093 -0.17(-2.86%)
Mar 22, 2018 6.042 6.071 5.846 5.853 1,344,474 -0.28(-4.51%)
Mar 21, 2018 5.926 6.151 5.897 6.130 1,210,069 +0.20(+3.44%)
Mar 20, 2018 6.020 6.115 5.900 5.926 1,445,727 -0.04(-0.73%)
Mar 19, 2018 6.268 6.268 5.918 5.969 1,200,055 -0.32(-5.09%)
Mar 16, 2018 6.122 6.319 6.115 6.290 2,847,291 +0.18(+2.98%)
Mar 15, 2018 6.282 6.326 5.882 6.108 1,610,044 -0.18(-2.89%)
Mar 14, 2018 6.333 6.348 6.261 6.290 1,534,741 +0.01(+0.12%)
Mar 13, 2018 6.304 6.363 6.231 6.282 1,134,090 -0.03(-0.46%)
Mar 12, 2018 6.159 6.326 6.130 6.312 1,560,589 +0.23(+3.71%)
Mar 09, 2018 6.071 6.122 5.984 6.086 1,245,686 +0.08(+1.33%)
Mar 08, 2018 6.006 6.079 5.918 6.006 1,389,422 +0.00(+0.00%)
Mar 07, 2018 6.020 6.006 1,695,999 +0.11(+1.85%)
Mar 06, 2018 5.926 5.802 5.897 1,004,500 +0.09(+1.50%)
Mar 05, 2018 5.722 5.921 5.700 5.809 1,763,905 +0.07(+1.27%)
Mar 02, 2018 5.584 5.751 5.533 5.736 1,528,615 +0.13(+2.34%)
Mar 01, 2018 5.562 5.671 5.474 5.605 1,786,268 +0.07(+1.32%)
Feb 28, 2018 5.678 5.744 5.496 5.533 1,922,574 -0.11(-1.94%)
Feb 27, 2018 5.773 5.929 5.631 5.642 2,406,369 -0.17(-3.00%)
Feb 26, 2018 5.875 5.933 5.773 5.817 1,767,533 +0.00(+0.00%)
Feb 23, 2018 5.700 5.867 5.620 5.817 1,541,862 +0.14(+2.44%)
Feb 22, 2018 5.635 5.940 5.635 5.678 1,691,245 +0.11(+1.96%)
Feb 21, 2018 5.686 5.715 5.540 5.569 1,846,657 -0.13(-2.30%)
Feb 20, 2018 5.453 5.787 5.453 5.700 2,671,619 +0.26(+4.82%)
Feb 16, 2018 5.438 5.438 5.438 0 -0.10(-1.84%)
Feb 15, 2018 5.693 5.525 5.540 1,708,654 -0.01(-0.26%)
Feb 14, 2018 5.438 5.605 5.416 5.554 1,400,284 +0.07(+1.33%)
Feb 13, 2018 5.474 5.482 2,093,380 -0.28(-4.80%)
Feb 12, 2018 5.605 5.802 5.576 5.758 2,895,634 +0.23(+4.08%)
Feb 09, 2018 5.686 5.751 5.365 5.533 4,130,434 -0.12(-2.06%)
Feb 08, 2018 5.671 5.838 5.627 5.649 3,149,094 -0.01(-0.13%)
Feb 07, 2018 5.613 5.744 5.445 5.656 2,623,528 +0.04(+0.78%)
Feb 06, 2018 5.496 5.802 5.482 5.613 2,597,184 -0.04(-0.64%)
Feb 05, 2018 5.824 5.831 5.504 5.649 4,221,762 -0.24(-4.08%)
Feb 02, 2018 5.926 5.999 5.780 5.889 3,143,616 -0.14(-2.29%)
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.