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

Teekay Shipping Corp (NY: TK )

9.480 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2018 5.640 5.699 5.604 5.677 738,049 +0.09(+1.57%)
Jun 28, 2018 5.574 5.662 5.516 5.589 781,848 +0.04(+0.66%)
Jun 27, 2018 5.662 5.794 5.552 5.552 1,727,086 -0.09(-1.56%)
Jun 26, 2018 5.596 5.655 5.428 5.640 1,604,252 +0.07(+1.32%)
Jun 25, 2018 5.860 5.867 5.567 5.567 1,138,950 -0.30(-5.12%)
Jun 22, 2018 5.933 6.043 5.834 5.867 2,420,739 +0.01(+0.13%)
Jun 21, 2018 5.984 6.006 5.823 5.860 753,086 -0.14(-2.32%)
Jun 20, 2018 5.962 6.014 5.893 5.999 585,301 +0.07(+1.24%)
Jun 19, 2018 5.867 5.970 5.831 5.926 584,827 -0.02(-0.37%)
Jun 18, 2018 5.691 5.992 5.684 5.948 616,587 +0.26(+4.64%)
Jun 15, 2018 5.765 5.655 5.684 670,995 -0.08(-1.40%)
Jun 14, 2018 5.867 5.933 5.746 5.765 746,775 -0.12(-2.11%)
Jun 13, 2018 5.977 5.977 5.875 5.889 518,224 -0.07(-1.23%)
Jun 12, 2018 6.102 6.131 5.955 5.962 522,284 -0.14(-2.28%)
Jun 11, 2018 5.984 6.116 5.911 6.102 831,276 +0.12(+1.96%)
Jun 08, 2018 5.962 6.043 5.875 5.984 1,127,845 +0.05(+0.86%)
Jun 07, 2018 5.896 5.970 5.889 5.933 546,161 +0.07(+1.12%)
Jun 06, 2018 5.823 5.867 604,777 -0.04(-0.62%)
Jun 05, 2018 5.940 6.028 5.860 5.904 741,045 -0.05(-0.86%)
Jun 04, 2018 5.933 6.028 5.907 5.955 583,617 +0.02(+0.37%)
Jun 01, 2018 5.882 5.948 5.875 5.933 969,006 +0.09(+1.50%)
May 31, 2018 5.933 5.955 5.794 5.845 1,166,359 -0.09(-1.48%)
May 30, 2018 5.647 5.933 5.633 5.933 1,228,139 +0.34(+6.16%)
May 29, 2018 5.589 5.743 5.530 5.589 960,039 +0.00(+0.00%)
May 25, 2018 5.589 5.589 5.589 0 -0.08(-1.42%)
May 24, 2018 5.684 5.713 5.611 5.669 1,106,041 -0.07(-1.15%)
May 23, 2018 5.713 5.794 5.662 5.735 1,300,679 -0.04(-0.76%)
May 22, 2018 5.684 5.896 5.647 5.779 1,797,953 +0.10(+1.68%)
May 21, 2018 5.904 5.918 5.677 5.684 1,437,434 -0.21(-3.60%)
May 18, 2018 5.801 6.080 5.801 5.896 1,917,635 -0.04(-0.74%)
May 17, 2018 6.343 6.409 5.545 5.940 4,639,804 -0.65(-9.89%)
May 16, 2018 6.556 6.629 6.519 6.592 826,451 +0.06(+0.90%)
May 15, 2018 6.548 6.578 6.475 6.534 432,211 -0.01(-0.22%)
May 14, 2018 6.541 6.611 6.526 6.548 486,593 +0.04(+0.56%)
May 11, 2018 6.578 6.607 6.504 6.512 458,962 -0.04(-0.67%)
May 10, 2018 6.629 6.658 6.519 6.556 626,169 -0.07(-1.00%)
May 09, 2018 6.666 6.761 6.600 6.622 932,463 +0.00(+0.00%)
May 08, 2018 6.453 6.629 6.387 6.622 686,525 +0.15(+2.26%)
May 07, 2018 6.614 6.622 6.453 6.475 735,075 -0.09(-1.34%)
May 04, 2018 6.336 6.592 6.314 6.563 681,950 +0.21(+3.23%)
May 03, 2018 6.504 6.578 6.314 6.358 612,388 -0.15(-2.31%)
May 02, 2018 6.370 6.581 6.363 6.508 750,844 +0.13(+2.05%)
May 01, 2018 6.406 6.428 6.333 6.377 712,119 -0.04(-0.68%)
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%)
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.