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 (%)
Sep 28, 2018 4.659 4.999 4.659 4.977 3,232,390 +0.30(+6.48%)
Sep 27, 2018 4.689 4.740 4.600 4.674 1,140,428 +0.04(+0.96%)
Sep 26, 2018 4.807 4.822 4.622 4.630 1,424,917 -0.19(-3.98%)
Sep 25, 2018 4.762 4.866 4.762 4.822 692,382 +0.03(+0.62%)
Sep 24, 2018 4.785 4.881 4.751 4.792 693,795 +0.03(+0.62%)
Sep 21, 2018 4.740 4.799 4.711 4.762 1,324,945 +0.03(+0.62%)
Sep 20, 2018 4.888 4.895 4.718 4.733 530,669 -0.13(-2.73%)
Sep 19, 2018 4.858 4.918 4.822 4.866 1,107,386 +0.03(+0.61%)
Sep 18, 2018 4.733 4.962 4.733 4.836 1,044,274 +0.16(+3.48%)
Sep 17, 2018 4.814 4.866 4.667 4.674 577,382 -0.13(-2.77%)
Sep 14, 2018 4.799 4.836 4.718 4.807 791,202 +0.04(+0.93%)
Sep 13, 2018 4.733 4.888 4.726 4.762 939,638 +0.04(+0.78%)
Sep 12, 2018 4.762 4.833 4.689 4.726 476,342 -0.02(-0.47%)
Sep 11, 2018 4.630 4.799 4.622 4.748 841,467 +0.10(+2.23%)
Sep 10, 2018 4.711 4.748 4.615 4.644 547,898 -0.03(-0.63%)
Sep 07, 2018 4.667 4.729 4.622 4.674 779,419 -0.02(-0.47%)
Sep 06, 2018 4.866 4.917 4.652 4.696 1,020,637 -0.14(-2.90%)
Sep 05, 2018 4.947 4.962 4.814 4.836 802,932 -0.13(-2.67%)
Sep 04, 2018 5.021 5.095 4.947 4.969 769,700 -0.04(-0.74%)
Aug 31, 2018 5.006 5.006 5.006 0 -0.08(-1.60%)
Aug 30, 2018 5.139 5.161 5.028 5.087 535,544 -0.08(-1.57%)
Aug 29, 2018 5.169 5.224 5.140 5.169 841,243 +0.02(+0.43%)
Aug 28, 2018 5.213 5.228 5.124 5.146 352,276 -0.05(-0.99%)
Aug 27, 2018 5.132 5.242 5.132 5.198 509,691 +0.07(+1.29%)
Aug 24, 2018 5.176 5.220 5.110 5.132 306,215 -0.02(-0.43%)
Aug 23, 2018 5.110 5.213 5.065 5.154 622,842 -0.01(-0.29%)
Aug 22, 2018 5.139 5.206 5.110 5.169 466,743 +0.07(+1.30%)
Aug 21, 2018 5.021 5.198 4.999 5.102 603,125 +0.07(+1.47%)
Aug 20, 2018 4.888 5.050 4.888 5.028 435,254 +0.15(+3.03%)
Aug 17, 2018 4.851 4.940 4.814 4.881 762,761 +0.03(+0.61%)
Aug 16, 2018 4.895 5.014 4.836 4.851 794,787 -0.02(-0.45%)
Aug 15, 2018 5.087 5.102 4.858 4.873 939,581 -0.24(-4.76%)
Aug 14, 2018 5.095 5.161 5.084 5.117 636,549 +0.06(+1.17%)
Aug 13, 2018 5.154 5.213 5.028 5.058 657,319 -0.10(-1.86%)
Aug 10, 2018 5.213 5.309 5.146 5.154 759,510 -0.07(-1.41%)
Aug 09, 2018 5.213 5.257 5.132 5.228 530,005 +0.08(+1.58%)
Aug 08, 2018 5.139 5.191 5.081 5.146 718,989 +0.00(+0.00%)
Aug 07, 2018 5.073 5.228 5.036 5.146 905,657 +0.14(+2.80%)
Aug 06, 2018 5.169 5.206 5.006 5.006 684,532 -0.15(-2.87%)
Aug 03, 2018 5.228 5.383 5.139 5.154 714,547 -0.11(-2.10%)
Aug 02, 2018 5.272 5.309 4.940 5.265 1,258,706 +0.21(+4.16%)
Aug 01, 2018 5.069 5.076 4.986 5.054 574,386 -0.05(-1.00%)
Jul 31, 2018 5.127 5.164 5.069 5.105 403,895 +0.00(+0.00%)
Jul 30, 2018 5.032 5.193 5.032 5.105 621,247 +0.10(+2.05%)
Jul 27, 2018 5.105 5.157 5.003 5.003 504,720 -0.11(-2.15%)
Jul 26, 2018 5.208 5.229 5.091 5.113 479,077 -0.08(-1.55%)
Jul 25, 2018 4.988 5.208 4.963 5.193 1,300,971 +0.23(+4.73%)
Jul 24, 2018 5.098 5.098 4.959 4.959 803,835 -0.07(-1.31%)
Jul 23, 2018 5.069 5.098 5.007 5.025 909,695 -0.04(-0.72%)
Jul 20, 2018 5.230 5.237 5.061 5.061 1,055,932 -0.15(-2.81%)
Jul 19, 2018 5.237 5.354 5.186 5.208 855,600 -0.04(-0.70%)
Jul 18, 2018 5.201 5.237 5.164 5.245 899,575 +0.01(+0.14%)
Jul 17, 2018 5.252 5.281 5.171 5.237 876,795 -0.05(-0.97%)
Jul 16, 2018 5.442 5.494 5.223 5.289 1,710,326 -0.18(-3.22%)
Jul 13, 2018 5.516 5.596 5.450 5.464 1,233,783 -0.04(-0.67%)
Jul 12, 2018 5.662 5.479 5.501 1,202,892 +0.00(+0.00%)
Jul 11, 2018 5.772 5.875 5.486 5.501 1,612,166 -0.35(-6.01%)
Jul 10, 2018 5.721 5.867 5.713 5.853 1,348,308 +0.14(+2.44%)
Jul 09, 2018 5.728 5.823 5.684 5.713 779,137 -0.01(-0.13%)
Jul 06, 2018 5.809 5.860 5.713 5.721 808,858 -0.10(-1.76%)
Jul 05, 2018 5.853 5.904 5.801 5.823 877,575 +0.01(+0.13%)
Jul 03, 2018 5.816 5.816 5.816 0 +0.14(+2.45%)
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.