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 (%)
Dec 29, 2023 5.445 5.445 5.347 5.407 708,934 -0.05(-0.83%)
Dec 28, 2023 5.581 5.581 5.452 5.452 550,424 -0.13(-2.30%)
Dec 27, 2023 5.687 5.702 5.566 5.581 700,832 -0.13(-2.25%)
Dec 26, 2023 5.883 5.883 5.649 5.710 955,959 -0.19(-3.21%)
Dec 22, 2023 5.838 5.959 5.740 5.899 1,377,024 +0.10(+1.69%)
Dec 21, 2023 5.672 5.800 5.653 5.800 1,256,267 +0.20(+3.65%)
Dec 20, 2023 5.649 5.732 5.570 5.596 1,017,534 -0.02(-0.40%)
Dec 19, 2023 5.377 5.619 5.339 5.619 1,004,373 +0.25(+4.65%)
Dec 18, 2023 5.347 5.464 5.328 5.369 841,528 +0.15(+2.90%)
Dec 15, 2023 5.120 5.252 5.086 5.218 1,979,497 +0.14(+2.68%)
Dec 14, 2023 5.127 5.135 5.052 5.082 859,022 +0.01(+0.15%)
Dec 13, 2023 4.961 5.078 4.847 5.074 776,565 +0.10(+1.98%)
Dec 12, 2023 5.063 5.063 4.961 4.976 603,052 -0.08(-1.64%)
Dec 11, 2023 5.021 5.074 4.942 5.059 633,784 +0.01(+0.15%)
Dec 08, 2023 5.029 5.067 5.014 5.052 517,084 +0.05(+0.91%)
Dec 07, 2023 5.052 5.052 4.908 5.006 610,104 -0.05(-1.05%)
Dec 06, 2023 5.105 5.173 5.044 5.059 613,489 -0.06(-1.18%)
Dec 05, 2023 5.210 5.237 5.101 5.120 585,607 -0.08(-1.46%)
Dec 04, 2023 5.331 5.369 5.195 5.195 519,387 -0.14(-2.55%)
Dec 01, 2023 5.180 5.369 5.180 5.331 739,270 +0.11(+2.17%)
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%)
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.