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

Teekay Shipping Corp (NY: TK )

9.530 +0.050 (+0.53%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 23, 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 (%)
Jan 31, 2022 2.299 2.375 2.344 641,719 -0.02(-0.64%)
Jan 28, 2022 2.344 2.390 2.307 2.359 499,860 +0.00(+0.00%)
Jan 27, 2022 2.352 2.397 2.307 2.359 970,472 +0.02(+0.97%)
Jan 26, 2022 2.465 2.480 2.329 2.337 473,037 -0.10(-4.04%)
Jan 25, 2022 2.412 2.443 2.352 2.435 414,155 +0.01(+0.31%)
Jan 24, 2022 2.367 2.443 2.291 2.428 949,924 +0.02(+0.63%)
Jan 21, 2022 2.624 2.624 2.412 2.412 985,844 -0.23(-8.86%)
Jan 20, 2022 2.685 2.741 2.647 2.647 2,185,074 -0.05(-1.69%)
Jan 19, 2022 2.722 2.760 2.662 2.692 915,627 -0.02(-0.84%)
Jan 18, 2022 2.707 2.745 2.681 2.715 555,278 +0.02(+0.84%)
Jan 14, 2022 2.692 0 +0.04(+1.42%)
Jan 13, 2022 2.564 2.669 2.541 2.654 1,232,281 +0.11(+4.15%)
Jan 12, 2022 2.533 2.586 2.503 2.548 423,906 +0.03(+1.20%)
Jan 11, 2022 2.503 2.548 2.477 2.518 301,867 +0.02(+0.91%)
Jan 10, 2022 2.480 2.511 2.458 2.496 450,257 +0.00(+0.00%)
Jan 07, 2022 2.480 2.511 2.458 2.496 318,769 +0.02(+0.61%)
Jan 06, 2022 2.458 2.488 2.401 2.480 339,879 +0.05(+1.86%)
Jan 05, 2022 2.488 2.541 2.435 2.435 473,430 -0.06(-2.42%)
Jan 04, 2022 2.496 2.533 2.473 2.496 453,278 +0.01(+0.30%)
Jan 03, 2022 2.397 2.526 2.390 2.488 726,034 +0.11(+4.78%)
Dec 31, 2021 2.322 2.382 2.322 2.375 551,820 +0.04(+1.62%)
Dec 30, 2021 2.329 2.363 2.322 2.337 832,364 -0.01(-0.32%)
Dec 29, 2021 2.390 2.390 2.329 2.344 435,941 -0.05(-1.90%)
Dec 28, 2021 2.450 2.480 2.390 2.390 361,772 -0.06(-2.47%)
Dec 27, 2021 2.443 2.488 2.390 2.450 416,504 +0.02(+0.62%)
Dec 23, 2021 2.443 2.458 2.397 2.435 434,304 +0.01(+0.31%)
Dec 22, 2021 2.352 2.435 2.352 2.428 382,272 +0.05(+1.91%)
Dec 21, 2021 2.375 2.412 2.371 2.382 537,996 +0.06(+2.61%)
Dec 20, 2021 2.291 2.329 2.216 2.322 1,049,444 -0.03(-1.29%)
Dec 17, 2021 2.367 2.382 2.307 2.352 611,412 -0.02(-0.64%)
Dec 16, 2021 2.428 2.458 2.367 2.367 531,993 -0.02(-0.63%)
Dec 15, 2021 2.397 2.405 2.276 2.382 1,036,685 -0.01(-0.32%)
Dec 14, 2021 2.412 2.435 2.382 2.390 619,010 -0.05(-2.17%)
Dec 13, 2021 2.428 2.458 2.416 2.443 528,849 -0.05(-2.12%)
Dec 10, 2021 2.518 2.518 2.477 2.496 445,782 +0.01(+0.30%)
Dec 09, 2021 2.533 2.533 2.488 2.488 407,011 -0.07(-2.66%)
Dec 08, 2021 2.533 2.571 2.522 2.556 579,333 +0.03(+1.20%)
Dec 07, 2021 2.465 2.541 2.465 2.526 902,161 +0.09(+3.73%)
Dec 06, 2021 2.443 2.450 2.375 2.435 1,039,058 +0.02(+0.94%)
Dec 03, 2021 2.458 2.458 2.359 2.412 1,047,775 -0.04(-1.54%)
Dec 02, 2021 2.428 2.458 2.399 2.450 1,032,739 +0.03(+1.25%)
Dec 01, 2021 2.579 2.586 2.416 2.420 1,217,243 -0.09(-3.61%)
Nov 30, 2021 2.435 2.526 2.428 2.511 939,268 +0.04(+1.53%)
Nov 29, 2021 2.496 2.556 2.458 2.473 919,700 +0.00(+0.00%)
Nov 26, 2021 2.503 2.503 2.439 2.473 1,027,181 -0.11(-4.39%)
Nov 24, 2021 2.480 2.594 2.473 2.586 1,113,112 +0.00(+0.00%)
Nov 23, 2021 2.617 2.654 2.567 2.586 792,716 -0.02(-0.58%)
Nov 22, 2021 2.579 2.677 2.579 2.601 526,908 +0.03(+1.18%)
Nov 19, 2021 2.564 2.586 2.548 2.571 1,389,897 -0.05(-1.73%)
Nov 18, 2021 2.639 2.624 2.601 2.617 919,408 -0.03(-1.14%)
Nov 17, 2021 2.654 2.669 2.639 2.647 1,125,208 -0.03(-1.13%)
Nov 16, 2021 2.692 2.700 2.654 2.677 830,165 -0.02(-0.84%)
Nov 15, 2021 2.700 2.715 2.681 2.700 982,430 +0.00(+0.00%)
Nov 12, 2021 2.745 2.745 2.692 2.700 778,279 -0.05(-1.92%)
Nov 11, 2021 2.745 2.783 2.711 2.753 415,282 +0.01(+0.28%)
Nov 10, 2021 2.798 2.745 1,651,289 -0.09(-3.20%)
Nov 09, 2021 2.760 2.836 2.745 2.836 662,134 +0.07(+2.46%)
Nov 08, 2021 2.738 2.787 2.701 2.768 1,040,291 +0.05(+1.95%)
Nov 05, 2021 2.722 2.753 2.677 2.715 878,620 -0.01(-0.28%)
Nov 04, 2021 2.874 2.889 2.658 2.722 1,370,957 -0.11(-3.74%)
Nov 03, 2021 2.677 2.836 2.647 2.828 1,166,788 +0.14(+5.35%)
Nov 02, 2021 2.734 2.734 2.624 2.685 963,282 -0.06(-2.20%)
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.