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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 2.685 2.783 2.677 2.722 576,424 +0.06(+2.27%)
May 27, 2021 2.692 2.699 2.632 2.662 341,892 -0.02(-0.56%)
May 26, 2021 2.586 2.700 2.586 2.677 386,151 +0.06(+2.31%)
May 25, 2021 2.677 2.696 2.605 2.617 650,543 -0.09(-3.35%)
May 24, 2021 2.738 2.859 2.685 2.707 1,085,015 +0.00(+0.00%)
May 21, 2021 2.632 2.738 2.579 2.707 870,424 +0.11(+4.37%)
May 20, 2021 2.617 2.617 2.511 2.594 680,843 +0.01(+0.29%)
May 19, 2021 2.503 2.632 2.503 2.586 606,674 +0.02(+0.59%)
May 18, 2021 2.700 2.722 2.564 2.571 610,614 -0.11(-4.23%)
May 17, 2021 2.586 2.700 2.496 2.685 1,124,278 +0.11(+4.41%)
May 14, 2021 2.526 2.579 2.469 2.571 621,875 +0.09(+3.66%)
May 13, 2021 2.677 2.677 2.420 2.480 1,231,427 -0.18(-6.82%)
May 12, 2021 2.639 2.730 2.639 2.662 625,656 +0.03(+1.15%)
May 11, 2021 2.612 2.711 2.594 2.632 558,260 -0.08(-2.79%)
May 10, 2021 2.722 2.821 2.707 2.707 946,958 +0.00(+0.00%)
May 07, 2021 2.579 2.745 2.579 2.707 1,102,219 +0.12(+4.68%)
May 06, 2021 2.647 2.651 2.564 2.586 423,438 -0.05(-2.01%)
May 05, 2021 2.639 2.704 2.609 2.639 728,338 +0.04(+1.45%)
May 04, 2021 2.662 2.722 2.564 2.601 484,953 -0.04(-1.43%)
May 03, 2021 2.450 2.654 2.435 2.639 678,133 +0.20(+8.39%)
Apr 30, 2021 2.533 2.564 2.428 2.435 563,453 -0.16(-6.12%)
Apr 29, 2021 2.632 2.707 2.556 2.594 786,492 +0.02(+0.59%)
Apr 28, 2021 2.458 2.617 2.450 2.579 867,817 +0.14(+5.90%)
Apr 27, 2021 2.412 2.439 2.375 2.435 315,467 +0.04(+1.58%)
Apr 26, 2021 2.344 2.420 2.337 2.397 476,952 +0.02(+0.64%)
Apr 23, 2021 2.420 2.431 2.359 2.382 485,170 +0.02(+0.96%)
Apr 22, 2021 2.428 2.450 2.352 2.359 630,988 -0.05(-2.19%)
Apr 21, 2021 2.314 2.435 2.307 2.412 750,786 +0.08(+3.24%)
Apr 20, 2021 2.412 2.424 2.291 2.337 762,671 -0.10(-4.04%)
Apr 19, 2021 2.367 2.435 2.337 2.435 618,702 +0.09(+3.87%)
Apr 16, 2021 2.359 2.381 2.322 2.344 355,844 -0.02(-0.96%)
Apr 15, 2021 2.428 2.428 2.299 2.367 638,698 -0.04(-1.57%)
Apr 14, 2021 2.337 2.458 2.329 2.405 647,026 +0.08(+3.58%)
Apr 13, 2021 2.307 2.390 2.269 2.322 960,366 +0.03(+1.32%)
Apr 12, 2021 2.412 2.435 2.291 2.291 1,100,678 -0.13(-5.31%)
Apr 09, 2021 2.473 2.488 2.412 2.420 531,055 -0.08(-3.32%)
Apr 08, 2021 2.511 2.511 2.405 2.503 727,297 +0.02(+0.91%)
Apr 07, 2021 2.465 2.541 2.450 2.480 571,613 +0.01(+0.31%)
Apr 06, 2021 2.458 2.556 2.435 2.473 642,106 +0.05(+1.87%)
Apr 05, 2021 2.518 2.518 2.397 2.428 1,055,004 -0.07(-2.73%)
Apr 01, 2021 2.435 2.496 2.382 2.496 771,590 +0.08(+3.13%)
Mar 31, 2021 2.488 2.541 2.420 2.420 967,798 -0.06(-2.44%)
Mar 30, 2021 2.548 2.560 2.473 2.480 943,710 -0.09(-3.53%)
Mar 29, 2021 2.836 2.836 2.533 2.571 1,918,405 -0.29(-10.29%)
Mar 26, 2021 2.594 2.934 2.571 2.866 3,310,502 +0.33(+13.13%)
Mar 25, 2021 2.496 2.564 2.397 2.533 875,579 +0.02(+0.90%)
Mar 24, 2021 2.556 2.639 2.503 2.511 969,979 +0.02(+0.91%)
Mar 23, 2021 2.571 2.609 2.473 2.488 1,013,975 -0.14(-5.46%)
Mar 22, 2021 2.669 2.715 2.609 2.632 681,166 -0.09(-3.33%)
Mar 19, 2021 2.647 2.794 2.579 2.722 1,481,163 +0.08(+2.86%)
Mar 18, 2021 2.798 2.904 2.617 2.647 1,658,037 -0.14(-4.89%)
Mar 17, 2021 2.707 2.798 2.669 2.783 855,282 +0.08(+2.79%)
Mar 16, 2021 2.669 2.790 2.594 2.707 868,712 +0.02(+0.56%)
Mar 15, 2021 2.647 2.700 2.594 2.692 676,867 +0.02(+0.57%)
Mar 12, 2021 2.647 2.685 2.617 2.677 496,806 +0.07(+2.61%)
Mar 11, 2021 2.669 2.760 2.601 2.609 1,135,554 -0.06(-2.27%)
Mar 10, 2021 2.435 2.677 2.435 2.669 1,216,224 +0.21(+8.62%)
Mar 09, 2021 2.511 2.556 2.436 2.458 1,047,880 -0.08(-3.27%)
Mar 08, 2021 2.647 2.715 2.480 2.541 1,092,259 -0.10(-3.72%)
Mar 05, 2021 2.624 2.677 2.458 2.639 1,224,099 +0.08(+3.25%)
Mar 04, 2021 2.624 2.677 2.465 2.556 1,587,552 -0.02(-0.88%)
Mar 03, 2021 2.480 2.632 2.450 2.579 1,969,097 +0.14(+5.57%)
Mar 02, 2021 2.390 2.533 2.375 2.443 1,156,837 +0.07(+2.87%)
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.