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

Teekay Shipping Corp (NY: TK )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 5.210 5.252 5.089 5.218 622,395 -0.02(-0.29%)
Nov 29, 2023 5.347 5.354 5.203 5.233 580,108 -0.13(-2.40%)
Nov 28, 2023 5.422 5.464 5.362 5.362 528,740 -0.09(-1.66%)
Nov 27, 2023 5.437 5.460 5.370 5.452 506,285 +0.01(+0.14%)
Nov 24, 2023 5.498 5.562 5.445 5.445 521,062 -0.05(-0.96%)
Nov 22, 2023 5.347 5.498 5.294 5.498 440,962 +0.10(+1.82%)
Nov 21, 2023 5.384 5.422 5.309 5.399 760,057 +0.02(+0.42%)
Nov 20, 2023 5.354 5.399 5.324 5.377 625,180 +0.06(+1.14%)
Nov 17, 2023 5.256 5.369 5.246 5.316 615,351 +0.09(+1.74%)
Nov 16, 2023 5.263 5.331 5.180 5.226 867,727 -0.07(-1.29%)
Nov 15, 2023 5.407 5.456 5.286 5.294 644,898 -0.13(-2.37%)
Nov 14, 2023 5.445 5.454 5.275 5.422 743,021 +0.03(+0.56%)
Nov 13, 2023 5.369 5.422 5.313 5.392 516,003 -0.03(-0.56%)
Nov 10, 2023 5.369 5.430 5.350 5.422 421,973 +0.09(+1.70%)
Nov 09, 2023 5.369 5.437 5.316 5.331 540,284 +0.02(+0.28%)
Nov 08, 2023 5.392 5.392 5.218 5.316 878,297 -0.08(-1.40%)
Nov 07, 2023 5.520 5.520 5.384 5.392 720,265 -0.17(-2.99%)
Nov 06, 2023 5.672 5.672 5.490 5.558 996,711 -0.08(-1.47%)
Nov 03, 2023 5.498 5.660 5.218 5.641 992,152 +0.14(+2.47%)
Nov 02, 2023 5.672 5.800 5.437 5.505 1,748,008 -0.08(-1.36%)
Nov 01, 2023 5.369 5.581 5.339 5.581 2,046,730 +0.26(+4.98%)
Oct 31, 2023 5.294 5.369 5.263 5.316 585,708 +0.02(+0.43%)
Oct 30, 2023 5.316 5.415 5.203 5.294 800,789 -0.02(-0.43%)
Oct 27, 2023 5.256 5.343 5.233 5.316 727,387 +0.09(+1.74%)
Oct 26, 2023 5.210 5.255 5.089 5.226 765,547 +0.01(+0.14%)
Oct 25, 2023 5.135 5.233 5.120 5.218 699,105 +0.08(+1.62%)
Oct 24, 2023 4.991 5.180 4.991 5.135 722,160 +0.14(+2.88%)
Oct 23, 2023 4.991 5.059 4.934 4.991 624,470 -0.04(-0.75%)
Oct 20, 2023 5.044 5.082 4.974 5.029 512,479 +0.00(+0.00%)
Oct 19, 2023 5.036 5.082 4.961 5.029 574,423 -0.04(-0.75%)
Oct 18, 2023 5.082 5.127 5.052 5.067 645,824 -0.02(-0.30%)
Oct 17, 2023 4.915 5.141 4.915 5.082 800,016 +0.17(+3.38%)
Oct 16, 2023 4.999 5.036 4.863 4.915 992,431 -0.04(-0.76%)
Oct 13, 2023 4.991 5.074 4.946 4.953 704,604 +0.00(+0.00%)
Oct 12, 2023 4.976 5.014 4.908 4.953 855,729 +0.02(+0.46%)
Oct 11, 2023 4.855 4.961 4.817 4.931 543,309 +0.08(+1.56%)
Oct 10, 2023 4.870 4.938 4.847 4.855 506,863 +0.02(+0.31%)
Oct 09, 2023 4.870 4.991 4.836 4.840 898,285 +0.07(+1.43%)
Oct 06, 2023 4.560 4.802 4.560 4.772 1,129,902 +0.24(+5.34%)
Oct 05, 2023 4.348 4.530 4.348 4.530 856,280 +0.17(+3.81%)
Oct 04, 2023 4.424 4.424 4.311 4.363 696,648 -0.11(-2.37%)
Oct 03, 2023 4.515 4.515 4.401 4.469 775,542 -0.07(-1.50%)
Oct 02, 2023 4.681 4.711 4.530 4.537 785,127 -0.13(-2.76%)
Sep 29, 2023 4.719 4.749 4.605 4.666 704,022 -0.05(-0.96%)
Sep 28, 2023 4.726 4.726 4.651 4.711 529,113 -0.02(-0.48%)
Sep 27, 2023 4.742 4.832 4.711 4.734 811,491 +0.05(+0.97%)
Sep 26, 2023 4.560 4.764 4.560 4.689 1,408,474 +0.10(+2.14%)
Sep 25, 2023 4.537 4.613 4.575 4.590 444,219 +0.04(+0.83%)
Sep 22, 2023 4.477 4.598 4.477 4.553 586,337 +0.11(+2.38%)
Sep 21, 2023 4.409 4.500 4.394 4.447 726,777 +0.02(+0.34%)
Sep 20, 2023 4.401 4.515 4.401 4.432 562,602 +0.01(+0.17%)
Sep 19, 2023 4.492 4.511 4.405 4.424 579,346 -0.04(-0.85%)
Sep 18, 2023 4.386 4.500 4.386 4.462 622,498 +0.09(+2.08%)
Sep 15, 2023 4.432 4.457 4.363 4.371 1,061,135 -0.06(-1.37%)
Sep 14, 2023 4.424 4.553 4.416 4.432 668,413 +0.05(+1.03%)
Sep 13, 2023 4.416 4.469 4.371 4.386 719,474 -0.03(-0.68%)
Sep 12, 2023 4.500 4.537 4.416 4.416 501,282 -0.07(-1.52%)
Sep 11, 2023 4.613 4.636 4.466 4.484 665,206 -0.12(-2.63%)
Sep 08, 2023 4.507 4.617 4.454 4.605 558,551 +0.13(+2.87%)
Sep 07, 2023 4.522 4.575 4.454 4.477 1,002,274 -0.06(-1.33%)
Sep 06, 2023 4.636 4.666 4.530 4.537 906,790 -0.10(-2.12%)
Sep 05, 2023 4.840 4.840 4.613 4.636 966,703 -0.23(-4.81%)
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.