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 (%)
Jul 31, 2018 5.127 5.164 5.069 5.105 403,895 +0.00(+0.00%)
Jul 30, 2018 5.032 5.193 5.032 5.105 621,247 +0.10(+2.05%)
Jul 27, 2018 5.105 5.157 5.003 5.003 504,720 -0.11(-2.15%)
Jul 26, 2018 5.208 5.229 5.091 5.113 479,077 -0.08(-1.55%)
Jul 25, 2018 4.988 5.208 4.963 5.193 1,300,971 +0.23(+4.73%)
Jul 24, 2018 5.098 5.098 4.959 4.959 803,835 -0.07(-1.31%)
Jul 23, 2018 5.069 5.098 5.007 5.025 909,695 -0.04(-0.72%)
Jul 20, 2018 5.230 5.237 5.061 5.061 1,055,932 -0.15(-2.81%)
Jul 19, 2018 5.237 5.354 5.186 5.208 855,600 -0.04(-0.70%)
Jul 18, 2018 5.201 5.237 5.164 5.245 899,575 +0.01(+0.14%)
Jul 17, 2018 5.252 5.281 5.171 5.237 876,795 -0.05(-0.97%)
Jul 16, 2018 5.442 5.494 5.223 5.289 1,710,326 -0.18(-3.22%)
Jul 13, 2018 5.516 5.596 5.450 5.464 1,233,783 -0.04(-0.67%)
Jul 12, 2018 5.662 5.479 5.501 1,202,892 +0.00(+0.00%)
Jul 11, 2018 5.772 5.875 5.486 5.501 1,612,166 -0.35(-6.01%)
Jul 10, 2018 5.721 5.867 5.713 5.853 1,348,308 +0.14(+2.44%)
Jul 09, 2018 5.728 5.823 5.684 5.713 779,137 -0.01(-0.13%)
Jul 06, 2018 5.809 5.860 5.713 5.721 808,858 -0.10(-1.76%)
Jul 05, 2018 5.853 5.904 5.801 5.823 877,575 +0.01(+0.13%)
Jul 03, 2018 5.816 5.816 5.816 0 +0.14(+2.45%)
Jul 02, 2018 5.611 5.677 5.574 5.677 619,923 +0.00(+0.00%)
Jun 29, 2018 5.640 5.699 5.604 5.677 738,049 +0.09(+1.57%)
Jun 28, 2018 5.574 5.662 5.516 5.589 781,848 +0.04(+0.66%)
Jun 27, 2018 5.662 5.794 5.552 5.552 1,727,086 -0.09(-1.56%)
Jun 26, 2018 5.596 5.655 5.428 5.640 1,604,252 +0.07(+1.32%)
Jun 25, 2018 5.860 5.867 5.567 5.567 1,138,950 -0.30(-5.12%)
Jun 22, 2018 5.933 6.043 5.834 5.867 2,420,739 +0.01(+0.13%)
Jun 21, 2018 5.984 6.006 5.823 5.860 753,086 -0.14(-2.32%)
Jun 20, 2018 5.962 6.014 5.893 5.999 585,301 +0.07(+1.24%)
Jun 19, 2018 5.867 5.970 5.831 5.926 584,827 -0.02(-0.37%)
Jun 18, 2018 5.691 5.992 5.684 5.948 616,587 +0.26(+4.64%)
Jun 15, 2018 5.765 5.655 5.684 670,995 -0.08(-1.40%)
Jun 14, 2018 5.867 5.933 5.746 5.765 746,775 -0.12(-2.11%)
Jun 13, 2018 5.977 5.977 5.875 5.889 518,224 -0.07(-1.23%)
Jun 12, 2018 6.102 6.131 5.955 5.962 522,284 -0.14(-2.28%)
Jun 11, 2018 5.984 6.116 5.911 6.102 831,276 +0.12(+1.96%)
Jun 08, 2018 5.962 6.043 5.875 5.984 1,127,845 +0.05(+0.86%)
Jun 07, 2018 5.896 5.970 5.889 5.933 546,161 +0.07(+1.12%)
Jun 06, 2018 5.823 5.867 604,777 -0.04(-0.62%)
Jun 05, 2018 5.940 6.028 5.860 5.904 741,045 -0.05(-0.86%)
Jun 04, 2018 5.933 6.028 5.907 5.955 583,617 +0.02(+0.37%)
Jun 01, 2018 5.882 5.948 5.875 5.933 969,006 +0.09(+1.50%)
May 31, 2018 5.933 5.955 5.794 5.845 1,166,359 -0.09(-1.48%)
May 30, 2018 5.647 5.933 5.633 5.933 1,228,139 +0.34(+6.16%)
May 29, 2018 5.589 5.743 5.530 5.589 960,039 +0.00(+0.00%)
May 25, 2018 5.589 5.589 5.589 0 -0.08(-1.42%)
May 24, 2018 5.684 5.713 5.611 5.669 1,106,041 -0.07(-1.15%)
May 23, 2018 5.713 5.794 5.662 5.735 1,300,679 -0.04(-0.76%)
May 22, 2018 5.684 5.896 5.647 5.779 1,797,953 +0.10(+1.68%)
May 21, 2018 5.904 5.918 5.677 5.684 1,437,434 -0.21(-3.60%)
May 18, 2018 5.801 6.080 5.801 5.896 1,917,635 -0.04(-0.74%)
May 17, 2018 6.343 6.409 5.545 5.940 4,639,804 -0.65(-9.89%)
May 16, 2018 6.556 6.629 6.519 6.592 826,451 +0.06(+0.90%)
May 15, 2018 6.548 6.578 6.475 6.534 432,211 -0.01(-0.22%)
May 14, 2018 6.541 6.611 6.526 6.548 486,593 +0.04(+0.56%)
May 11, 2018 6.578 6.607 6.504 6.512 458,962 -0.04(-0.67%)
May 10, 2018 6.629 6.658 6.519 6.556 626,169 -0.07(-1.00%)
May 09, 2018 6.666 6.761 6.600 6.622 932,463 +0.00(+0.00%)
May 08, 2018 6.453 6.629 6.387 6.622 686,525 +0.15(+2.26%)
May 07, 2018 6.614 6.622 6.453 6.475 735,075 -0.09(-1.34%)
May 04, 2018 6.336 6.592 6.314 6.563 681,950 +0.21(+3.23%)
May 03, 2018 6.504 6.578 6.314 6.358 612,388 -0.15(-2.31%)
May 02, 2018 6.370 6.581 6.363 6.508 750,844 +0.13(+2.05%)
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.