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

Teekay Shipping Corp (NY: TK )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.160 9.360 9.100 9.210 782,110 +0.01(+0.11%)
Sep 30, 2024 9.250 9.250 9.075 9.200 624,661 -0.07(-0.76%)
Sep 27, 2024 9.380 9.390 9.250 9.270 677,116 -0.12(-1.28%)
Sep 26, 2024 9.140 9.420 9.140 9.390 1,817,135 +0.31(+3.41%)
Sep 25, 2024 9.210 9.241 9.070 9.080 561,873 -0.20(-2.16%)
Sep 24, 2024 9.100 9.300 9.000 9.280 638,569 +0.29(+3.23%)
Sep 23, 2024 8.940 9.146 8.920 8.990 723,502 +0.14(+1.58%)
Sep 20, 2024 8.850 9.090 8.760 8.850 1,278,146 -0.04(-0.45%)
Sep 19, 2024 8.980 8.980 8.770 8.890 405,638 +0.14(+1.60%)
Sep 18, 2024 8.860 8.930 8.740 8.750 612,168 -0.09(-1.02%)
Sep 17, 2024 8.840 8.920 8.790 8.840 457,659 +0.04(+0.45%)
Sep 16, 2024 8.690 8.830 8.690 8.800 747,334 +0.16(+1.85%)
Sep 13, 2024 8.630 8.810 8.590 8.640 621,517 +0.07(+0.82%)
Sep 12, 2024 8.420 8.650 8.380 8.570 544,169 +0.21(+2.51%)
Sep 11, 2024 8.270 8.405 8.200 8.360 564,540 +0.15(+1.83%)
Sep 10, 2024 8.240 8.300 8.035 8.210 696,950 -0.08(-0.97%)
Sep 09, 2024 8.290 8.395 8.140 8.290 667,181 +0.39(+4.94%)
Sep 06, 2024 7.960 8.080 7.831 7.900 650,022 -0.07(-0.88%)
Sep 05, 2024 8.030 8.125 7.960 7.970 698,288 -0.06(-0.75%)
Sep 04, 2024 7.990 8.170 7.931 8.030 610,109 +0.00(+0.00%)
Sep 03, 2024 8.190 8.210 8.010 8.030 606,358 -0.28(-3.37%)
Aug 30, 2024 8.190 8.420 8.175 8.310 484,356 +0.15(+1.84%)
Aug 29, 2024 8.160 8.230 8.090 8.160 556,372 +0.03(+0.37%)
Aug 28, 2024 8.120 8.170 8.010 8.130 529,717 -0.08(-0.97%)
Aug 27, 2024 8.070 8.235 8.000 8.210 444,643 +0.10(+1.23%)
Aug 26, 2024 8.160 8.279 8.090 8.110 596,932 +0.04(+0.50%)
Aug 23, 2024 7.950 8.150 7.890 8.070 602,078 +0.19(+2.41%)
Aug 22, 2024 7.880 7.970 7.865 7.880 437,307 -0.01(-0.13%)
Aug 21, 2024 7.980 8.020 7.880 7.890 469,696 -0.04(-0.50%)
Aug 20, 2024 8.000 8.040 7.890 7.930 854,072 -0.12(-1.49%)
Aug 19, 2024 8.000 8.150 8.000 8.050 649,931 +0.05(+0.63%)
Aug 16, 2024 7.880 8.050 7.880 8.000 548,133 +0.13(+1.65%)
Aug 15, 2024 7.690 7.955 7.680 7.870 599,322 +0.31(+4.10%)
Aug 14, 2024 7.520 7.655 7.470 7.560 580,054 +0.13(+1.75%)
Aug 13, 2024 7.530 7.530 7.400 7.430 515,988 -0.07(-0.93%)
Aug 12, 2024 7.430 7.555 7.400 7.500 537,302 +0.11(+1.49%)
Aug 09, 2024 7.370 7.475 7.345 7.390 516,285 +0.03(+0.41%)
Aug 08, 2024 7.290 7.375 7.190 7.360 634,905 +0.08(+1.10%)
Aug 07, 2024 7.500 7.500 7.220 7.280 536,156 -0.12(-1.62%)
Aug 06, 2024 7.290 7.510 7.210 7.400 1,025,523 +0.08(+1.09%)
Aug 05, 2024 7.420 7.420 7.080 7.320 1,063,056 -0.36(-4.69%)
Aug 02, 2024 7.890 7.890 7.650 7.680 718,045 -0.40(-4.95%)
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.