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

Teekay Shipping Corp (NY: TK )

9.435 +0.205 (+2.22%)
Streaming Delayed Price Updated: 1:50 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 (%)
Jul 31, 2019 3.297 3.532 3.282 3.448 1,339,665 +0.14(+4.11%)
Jul 30, 2019 3.214 3.335 3.093 3.312 662,876 +0.09(+2.82%)
Jul 29, 2019 3.486 3.486 3.214 3.222 848,393 -0.24(-6.99%)
Jul 26, 2019 3.373 3.543 3.343 3.464 710,895 +0.10(+2.92%)
Jul 25, 2019 3.600 3.600 3.361 3.365 985,584 -0.23(-6.51%)
Jul 24, 2019 3.456 3.645 3.433 3.600 954,967 +0.12(+3.48%)
Jul 23, 2019 3.486 3.516 3.411 3.479 635,072 -0.03(-0.86%)
Jul 22, 2019 3.373 3.524 3.350 3.509 1,216,063 +0.15(+4.50%)
Jul 19, 2019 3.418 3.509 3.320 3.358 955,133 -0.06(-1.77%)
Jul 18, 2019 3.335 3.464 3.304 3.418 744,575 +0.08(+2.49%)
Jul 17, 2019 3.418 3.420 3.320 3.335 921,164 -0.10(-2.86%)
Jul 16, 2019 3.297 3.456 3.282 3.433 1,639,903 +0.11(+3.18%)
Jul 15, 2019 3.403 3.403 3.225 3.327 1,207,108 +0.01(+0.23%)
Jul 12, 2019 3.032 3.335 3.021 3.320 1,685,466 +0.29(+9.48%)
Jul 11, 2019 3.002 3.063 2.949 3.032 1,748,015 +0.10(+3.35%)
Jul 10, 2019 2.866 2.934 2.760 2.934 937,362 +0.12(+4.30%)
Jul 09, 2019 2.601 2.821 2.576 2.813 1,479,780 +0.20(+7.83%)
Jul 08, 2019 2.556 2.617 2.518 2.609 532,794 +0.05(+2.07%)
Jul 05, 2019 2.443 2.556 2.435 2.556 536,741 +0.11(+4.64%)
Jul 03, 2019 2.496 2.511 2.428 2.443 347,645 -0.05(-1.82%)
Jul 02, 2019 2.594 2.601 2.465 2.488 384,363 -0.11(-4.08%)
Jul 01, 2019 2.685 2.685 2.556 2.594 619,289 -0.01(-0.29%)
Jun 28, 2019 2.518 2.601 2.488 2.601 2,008,649 +0.11(+4.24%)
Jun 27, 2019 2.450 2.496 2.435 2.496 707,926 +0.07(+2.80%)
Jun 26, 2019 2.382 2.488 2.337 2.428 712,317 +0.09(+3.88%)
Jun 25, 2019 2.329 2.378 2.314 2.337 383,744 -0.01(-0.32%)
Jun 24, 2019 2.299 2.397 2.291 2.344 683,621 +0.05(+2.31%)
Jun 21, 2019 2.397 2.420 2.291 2.291 1,184,560 -0.11(-4.72%)
Jun 20, 2019 2.496 2.511 2.382 2.405 752,886 -0.02(-0.93%)
Jun 19, 2019 2.375 2.511 2.374 2.428 1,032,346 +0.04(+1.58%)
Jun 18, 2019 2.367 2.412 2.337 2.390 673,828 +0.08(+3.27%)
Jun 17, 2019 2.291 2.329 2.254 2.314 589,318 +0.00(+0.00%)
Jun 14, 2019 2.322 2.401 2.291 2.314 779,657 -0.01(-0.33%)
Jun 13, 2019 2.314 2.344 2.254 2.322 707,193 +0.08(+3.37%)
Jun 12, 2019 2.284 2.325 2.238 2.246 706,832 -0.10(-4.19%)
Jun 11, 2019 2.322 2.359 2.284 2.344 687,304 +0.08(+3.33%)
Jun 10, 2019 2.269 2.344 2.238 2.269 1,051,010 +0.03(+1.35%)
Jun 07, 2019 2.193 2.405 2.155 2.238 2,489,587 +0.11(+4.96%)
Jun 06, 2019 2.276 2.329 2.133 2.133 1,834,083 -0.11(-5.05%)
Jun 05, 2019 2.367 2.420 2.216 2.246 2,055,480 -0.17(-7.19%)
Jun 04, 2019 2.412 2.496 2.412 2.420 1,349,697 +0.05(+1.91%)
Jun 03, 2019 2.450 2.496 2.356 2.375 2,000,298 -0.05(-2.18%)
May 31, 2019 2.397 2.458 2.322 2.428 1,297,092 -0.04(-1.53%)
May 30, 2019 2.518 2.609 2.458 2.465 1,538,178 -0.05(-1.81%)
May 29, 2019 2.730 2.730 2.428 2.511 3,989,846 -0.23(-8.54%)
May 28, 2019 2.859 2.904 2.738 2.745 753,133 -0.08(-2.94%)
May 24, 2019 2.964 2.980 2.806 2.828 671,621 -0.08(-2.86%)
May 23, 2019 3.101 3.116 2.885 2.911 1,286,987 -0.26(-8.33%)
May 22, 2019 3.252 3.271 3.169 3.176 488,468 -0.08(-2.55%)
May 21, 2019 3.214 3.274 3.176 3.259 378,418 +0.04(+1.17%)
May 20, 2019 3.229 3.259 3.176 3.222 540,398 -0.02(-0.47%)
May 17, 2019 3.282 3.350 3.206 3.237 507,782 -0.08(-2.51%)
May 16, 2019 3.252 3.403 3.252 3.320 964,856 +0.08(+2.33%)
May 15, 2019 3.108 3.244 3.108 3.244 505,076 +0.08(+2.39%)
May 14, 2019 3.093 3.180 3.070 3.169 504,084 +0.13(+4.23%)
May 13, 2019 3.153 3.191 3.025 3.040 563,335 -0.17(-5.41%)
May 10, 2019 3.176 3.259 3.153 3.214 592,148 +0.04(+1.19%)
May 09, 2019 3.161 3.199 3.101 3.176 474,468 -0.03(-0.94%)
May 08, 2019 3.191 3.274 3.138 3.206 378,809 +0.01(+0.24%)
May 07, 2019 3.312 3.335 3.176 3.199 634,819 -0.16(-4.73%)
May 06, 2019 3.305 3.426 3.244 3.358 742,065 -0.03(-0.89%)
May 03, 2019 3.290 3.460 3.282 3.388 1,183,502 +0.12(+3.70%)
May 02, 2019 3.123 3.282 3.101 3.267 1,161,327 +0.14(+4.35%)
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.