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

Teekay Shipping Corp (NY: TK )

9.365 +0.135 (+1.46%)
Streaming Delayed Price Updated: 3:45 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 30, 2021 2.533 2.564 2.428 2.435 563,453 -0.16(-6.12%)
Apr 29, 2021 2.632 2.707 2.556 2.594 786,492 +0.02(+0.59%)
Apr 28, 2021 2.458 2.617 2.450 2.579 867,817 +0.14(+5.90%)
Apr 27, 2021 2.412 2.439 2.375 2.435 315,467 +0.04(+1.58%)
Apr 26, 2021 2.344 2.420 2.337 2.397 476,952 +0.02(+0.64%)
Apr 23, 2021 2.420 2.431 2.359 2.382 485,170 +0.02(+0.96%)
Apr 22, 2021 2.428 2.450 2.352 2.359 630,988 -0.05(-2.19%)
Apr 21, 2021 2.314 2.435 2.307 2.412 750,786 +0.08(+3.24%)
Apr 20, 2021 2.412 2.424 2.291 2.337 762,671 -0.10(-4.04%)
Apr 19, 2021 2.367 2.435 2.337 2.435 618,702 +0.09(+3.87%)
Apr 16, 2021 2.359 2.381 2.322 2.344 355,844 -0.02(-0.96%)
Apr 15, 2021 2.428 2.428 2.299 2.367 638,698 -0.04(-1.57%)
Apr 14, 2021 2.337 2.458 2.329 2.405 647,026 +0.08(+3.58%)
Apr 13, 2021 2.307 2.390 2.269 2.322 960,366 +0.03(+1.32%)
Apr 12, 2021 2.412 2.435 2.291 2.291 1,100,678 -0.13(-5.31%)
Apr 09, 2021 2.473 2.488 2.412 2.420 531,055 -0.08(-3.32%)
Apr 08, 2021 2.511 2.511 2.405 2.503 727,297 +0.02(+0.91%)
Apr 07, 2021 2.465 2.541 2.450 2.480 571,613 +0.01(+0.31%)
Apr 06, 2021 2.458 2.556 2.435 2.473 642,106 +0.05(+1.87%)
Apr 05, 2021 2.518 2.518 2.397 2.428 1,055,004 -0.07(-2.73%)
Apr 01, 2021 2.435 2.496 2.382 2.496 771,590 +0.08(+3.13%)
Mar 31, 2021 2.488 2.541 2.420 2.420 967,798 -0.06(-2.44%)
Mar 30, 2021 2.548 2.560 2.473 2.480 943,710 -0.09(-3.53%)
Mar 29, 2021 2.836 2.836 2.533 2.571 1,918,405 -0.29(-10.29%)
Mar 26, 2021 2.594 2.934 2.571 2.866 3,310,502 +0.33(+13.13%)
Mar 25, 2021 2.496 2.564 2.397 2.533 875,579 +0.02(+0.90%)
Mar 24, 2021 2.556 2.639 2.503 2.511 969,979 +0.02(+0.91%)
Mar 23, 2021 2.571 2.609 2.473 2.488 1,013,975 -0.14(-5.46%)
Mar 22, 2021 2.669 2.715 2.609 2.632 681,166 -0.09(-3.33%)
Mar 19, 2021 2.647 2.794 2.579 2.722 1,481,163 +0.08(+2.86%)
Mar 18, 2021 2.798 2.904 2.617 2.647 1,658,037 -0.14(-4.89%)
Mar 17, 2021 2.707 2.798 2.669 2.783 855,282 +0.08(+2.79%)
Mar 16, 2021 2.669 2.790 2.594 2.707 868,712 +0.02(+0.56%)
Mar 15, 2021 2.647 2.700 2.594 2.692 676,867 +0.02(+0.57%)
Mar 12, 2021 2.647 2.685 2.617 2.677 496,806 +0.07(+2.61%)
Mar 11, 2021 2.669 2.760 2.601 2.609 1,135,554 -0.06(-2.27%)
Mar 10, 2021 2.435 2.677 2.435 2.669 1,216,224 +0.21(+8.62%)
Mar 09, 2021 2.511 2.556 2.436 2.458 1,047,880 -0.08(-3.27%)
Mar 08, 2021 2.647 2.715 2.480 2.541 1,092,259 -0.10(-3.72%)
Mar 05, 2021 2.624 2.677 2.458 2.639 1,224,099 +0.08(+3.25%)
Mar 04, 2021 2.624 2.677 2.465 2.556 1,587,552 -0.02(-0.88%)
Mar 03, 2021 2.480 2.632 2.450 2.579 1,969,097 +0.14(+5.57%)
Mar 02, 2021 2.390 2.533 2.375 2.443 1,156,837 +0.07(+2.87%)
Mar 01, 2021 2.480 2.503 2.337 2.375 1,531,791 -0.03(-1.26%)
Feb 26, 2021 2.533 2.564 2.329 2.405 1,914,497 -0.17(-6.47%)
Feb 25, 2021 2.647 2.685 2.503 2.571 1,246,255 -0.04(-1.45%)
Feb 24, 2021 2.564 2.647 2.541 2.609 989,393 +0.05(+1.77%)
Feb 23, 2021 2.458 2.586 2.276 2.564 1,636,509 +0.05(+1.80%)
Feb 22, 2021 2.496 2.639 2.496 2.518 1,376,920 +0.03(+1.22%)
Feb 19, 2021 2.496 2.617 2.443 2.488 1,356,466 -0.02(-0.60%)
Feb 18, 2021 2.639 2.639 2.397 2.503 1,688,012 -0.17(-6.50%)
Feb 17, 2021 2.798 2.798 2.533 2.677 2,271,959 -0.13(-4.58%)
Feb 16, 2021 2.715 2.821 2.617 2.806 3,291,772 +0.23(+8.80%)
Feb 12, 2021 2.443 2.601 2.420 2.579 2,362,113 +0.15(+6.23%)
Feb 11, 2021 2.359 2.488 2.269 2.428 1,797,047 +0.07(+2.88%)
Feb 10, 2021 2.307 2.435 2.208 2.359 1,785,809 +0.05(+2.30%)
Feb 09, 2021 2.201 2.375 2.163 2.307 1,508,922 +0.12(+5.54%)
Feb 08, 2021 2.223 2.412 2.163 2.186 2,811,131 +0.01(+0.35%)
Feb 05, 2021 2.065 2.178 2.065 2.178 1,497,560 +0.13(+6.27%)
Feb 04, 2021 2.080 2.133 1.996 2.049 851,899 +0.01(+0.37%)
Feb 03, 2021 1.996 2.095 1.981 2.042 1,440,250 +0.08(+4.25%)
Feb 02, 2021 2.049 2.049 1.932 1.959 1,342,331 +0.01(+0.39%)
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.