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 (%)
Sep 30, 2021 2.722 2.798 2.669 2.768 599,562 +0.03(+1.11%)
Sep 29, 2021 2.775 2.775 2.641 2.738 654,221 -0.05(-1.63%)
Sep 28, 2021 2.859 2.889 2.745 2.783 1,366,020 -0.04(-1.34%)
Sep 27, 2021 2.692 2.859 2.669 2.821 1,243,043 +0.17(+6.57%)
Sep 24, 2021 2.571 2.685 2.571 2.647 602,635 +0.05(+1.74%)
Sep 23, 2021 2.511 2.617 2.511 2.601 400,440 +0.11(+4.24%)
Sep 22, 2021 2.443 2.548 2.443 2.496 426,931 +0.06(+2.48%)
Sep 21, 2021 2.359 2.465 2.359 2.435 473,565 +0.06(+2.55%)
Sep 20, 2021 2.397 2.450 2.329 2.375 623,683 -0.12(-4.85%)
Sep 17, 2021 2.533 2.556 2.488 2.496 614,592 -0.05(-1.79%)
Sep 16, 2021 2.586 2.586 2.533 2.541 278,221 -0.05(-2.04%)
Sep 15, 2021 2.571 2.632 2.564 2.594 422,866 +0.02(+0.88%)
Sep 14, 2021 2.722 2.745 2.526 2.571 747,263 -0.11(-4.23%)
Sep 13, 2021 2.594 2.745 2.579 2.685 723,114 +0.11(+4.11%)
Sep 10, 2021 2.685 2.722 2.571 2.579 450,827 -0.06(-2.29%)
Sep 09, 2021 2.548 2.669 2.518 2.639 489,291 +0.07(+2.65%)
Sep 08, 2021 2.647 2.707 2.548 2.571 787,976 -0.10(-3.68%)
Sep 07, 2021 2.594 2.756 2.586 2.669 1,479,201 +0.08(+2.92%)
Sep 03, 2021 2.473 2.632 2.428 2.594 1,172,031 +0.14(+5.86%)
Sep 02, 2021 2.276 2.458 2.276 2.450 1,062,704 +0.17(+7.64%)
Sep 01, 2021 2.284 2.329 2.254 2.276 629,940 -0.02(-0.66%)
Aug 31, 2021 2.246 2.307 2.216 2.291 412,529 +0.05(+2.02%)
Aug 30, 2021 2.307 2.314 2.223 2.246 423,474 -0.02(-0.67%)
Aug 27, 2021 2.208 2.307 2.208 2.261 646,667 +0.05(+2.05%)
Aug 26, 2021 2.284 2.284 2.201 2.216 327,002 -0.03(-1.35%)
Aug 25, 2021 2.269 2.314 2.231 2.246 1,148,331 +0.03(+1.37%)
Aug 24, 2021 2.216 2.269 2.186 2.216 578,256 +0.05(+2.09%)
Aug 23, 2021 2.102 2.186 2.057 2.170 474,804 +0.10(+4.74%)
Aug 20, 2021 1.966 2.099 1.936 2.072 752,624 +0.09(+4.58%)
Aug 19, 2021 2.042 2.049 1.974 1.981 748,541 -0.09(-4.38%)
Aug 18, 2021 2.102 2.155 2.065 2.072 494,492 -0.02(-0.72%)
Aug 17, 2021 2.117 2.155 2.072 2.087 481,058 -0.05(-2.13%)
Aug 16, 2021 2.087 2.155 2.042 2.133 570,365 +0.02(+1.08%)
Aug 13, 2021 2.102 2.140 2.095 2.110 281,291 +0.00(+0.00%)
Aug 12, 2021 2.133 2.140 2.102 2.110 279,396 -0.04(-1.76%)
Aug 11, 2021 2.140 2.155 2.042 2.148 589,953 +0.03(+1.43%)
Aug 10, 2021 2.057 2.140 2.015 2.117 543,885 +0.08(+3.70%)
Aug 09, 2021 2.080 2.087 1.989 2.042 662,039 -0.05(-2.17%)
Aug 06, 2021 2.080 2.106 2.042 2.087 592,317 +0.03(+1.47%)
Aug 05, 2021 2.148 2.163 2.057 2.057 577,934 -0.08(-3.89%)
Aug 04, 2021 2.186 2.299 2.125 2.140 861,205 -0.08(-3.74%)
Aug 03, 2021 2.223 2.246 2.148 2.223 630,697 -0.01(-0.34%)
Aug 02, 2021 2.269 2.337 2.216 2.231 589,227 -0.03(-1.34%)
Jul 30, 2021 2.246 2.344 2.242 2.261 677,111 -0.01(-0.33%)
Jul 29, 2021 2.299 2.307 2.238 2.269 522,913 +0.01(+0.33%)
Jul 28, 2021 2.216 2.276 2.208 2.261 560,124 +0.05(+2.40%)
Jul 27, 2021 2.254 2.257 2.163 2.208 615,933 -0.06(-2.67%)
Jul 26, 2021 2.231 2.341 2.223 2.269 878,562 +0.05(+2.39%)
Jul 23, 2021 2.231 2.260 2.170 2.216 872,076 -0.05(-2.33%)
Jul 22, 2021 2.443 2.450 2.246 2.269 994,306 -0.17(-6.83%)
Jul 21, 2021 2.337 2.473 2.307 2.435 889,098 +0.14(+5.92%)
Jul 20, 2021 2.201 2.322 2.155 2.299 1,109,992 +0.10(+4.47%)
Jul 19, 2021 2.163 2.238 2.133 2.201 1,209,657 -0.05(-2.02%)
Jul 16, 2021 2.382 2.382 2.223 2.246 1,305,390 -0.11(-4.50%)
Jul 15, 2021 2.352 2.405 2.307 2.352 1,102,505 -0.05(-2.20%)
Jul 14, 2021 2.488 2.571 2.382 2.405 746,910 -0.07(-2.75%)
Jul 13, 2021 2.571 2.579 2.465 2.473 666,166 -0.12(-4.66%)
Jul 12, 2021 2.609 2.632 2.564 2.594 594,417 -0.05(-1.72%)
Jul 09, 2021 2.564 2.647 2.556 2.639 567,048 +0.09(+3.56%)
Jul 08, 2021 2.526 2.579 2.443 2.548 1,134,903 -0.03(-1.17%)
Jul 07, 2021 2.617 2.670 2.514 2.579 1,013,984 -0.06(-2.29%)
Jul 06, 2021 2.783 2.790 2.605 2.639 1,104,324 -0.14(-5.16%)
Jul 02, 2021 2.790 2.813 2.722 2.783 672,975 -0.01(-0.27%)
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.