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 (%)
Aug 31, 2020 2.610 2.612 2.550 2.550 171,459 -0.08(-3.04%)
Aug 28, 2020 2.470 2.640 2.470 2.630 678,100 +0.14(+5.62%)
Aug 27, 2020 2.610 2.620 2.465 2.490 685,052 -0.11(-4.23%)
Aug 26, 2020 2.740 2.770 2.600 2.600 676,186 -0.15(-5.45%)
Aug 25, 2020 2.750 2.780 2.690 2.750 318,460 +0.01(+0.36%)
Aug 24, 2020 2.650 2.760 2.640 2.740 600,316 +0.10(+3.79%)
Aug 21, 2020 2.710 2.750 2.640 2.640 461,900 -0.08(-2.94%)
Aug 20, 2020 2.660 2.722 2.650 2.720 621,753 +0.02(+0.74%)
Aug 19, 2020 2.670 2.740 2.630 2.700 786,739 +0.08(+3.05%)
Aug 18, 2020 2.820 2.850 2.620 2.620 894,420 -0.21(-7.42%)
Aug 17, 2020 2.860 2.900 2.810 2.830 555,612 -0.01(-0.35%)
Aug 14, 2020 2.690 2.905 2.690 2.840 1,417,600 +0.12(+4.41%)
Aug 13, 2020 2.850 2.970 2.670 2.720 1,498,466 -0.02(-0.73%)
Aug 12, 2020 2.640 2.750 2.630 2.740 924,238 +0.11(+4.18%)
Aug 11, 2020 2.620 2.730 2.590 2.630 901,042 +0.08(+3.14%)
Aug 10, 2020 2.660 2.690 2.480 2.550 812,200 -0.04(-1.54%)
Aug 07, 2020 2.550 2.600 2.510 2.590 385,500 +0.07(+2.78%)
Aug 06, 2020 2.550 2.610 2.510 2.520 647,406 -0.05(-1.95%)
Aug 05, 2020 2.530 2.600 2.490 2.570 332,624 +0.07(+2.80%)
Aug 04, 2020 2.370 2.520 2.370 2.500 749,277 +0.14(+5.93%)
Aug 03, 2020 2.380 2.395 2.300 2.360 511,300 -0.02(-0.84%)
Jul 31, 2020 2.540 2.540 2.360 2.380 563,900 -0.09(-3.64%)
Jul 30, 2020 2.630 2.630 2.410 2.470 947,237 -0.17(-6.44%)
Jul 29, 2020 2.480 2.660 2.470 2.640 1,166,948 +0.18(+7.32%)
Jul 28, 2020 2.450 2.500 2.415 2.460 659,362 +0.01(+0.41%)
Jul 27, 2020 2.520 2.530 2.410 2.450 577,024 -0.03(-1.21%)
Jul 24, 2020 2.480 2.560 2.475 2.480 773,400 +0.00(+0.00%)
Jul 23, 2020 2.430 2.510 2.380 2.480 465,939 +0.04(+1.64%)
Jul 22, 2020 2.410 2.470 2.365 2.440 567,225 +0.00(+0.00%)
Jul 21, 2020 2.350 2.470 2.350 2.440 834,430 +0.11(+4.72%)
Jul 20, 2020 2.380 2.402 2.325 2.330 682,445 -0.05(-2.10%)
Jul 17, 2020 2.470 2.540 2.375 2.380 713,400 -0.07(-2.86%)
Jul 16, 2020 2.460 2.490 2.390 2.450 600,343 -0.01(-0.41%)
Jul 15, 2020 2.430 2.480 2.360 2.460 943,162 +0.15(+6.49%)
Jul 14, 2020 2.220 2.310 2.192 2.310 806,797 +0.11(+5.00%)
Jul 13, 2020 2.320 2.330 2.200 2.200 1,435,607 -0.04(-1.79%)
Jul 10, 2020 2.110 2.260 2.080 2.240 1,244,100 +0.15(+7.18%)
Jul 09, 2020 2.270 2.270 2.080 2.090 1,255,637 -0.13(-5.86%)
Jul 08, 2020 2.230 2.290 2.200 2.220 1,141,824 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.240 2.250 892,109 -0.12(-5.06%)
Jul 06, 2020 2.370 2.390 2.230 2.370 1,266,573 +0.07(+3.04%)
Jul 02, 2020 2.490 2.490 2.260 2.300 1,679,500 -0.11(-4.56%)
Jul 01, 2020 2.400 2.500 2.370 2.410 837,461 +0.01(+0.42%)
Jun 30, 2020 2.420 2.430 2.320 2.400 916,207 -0.01(-0.41%)
Jun 29, 2020 2.230 2.480 2.212 2.410 1,208,221 +0.24(+11.06%)
Jun 26, 2020 2.260 2.260 2.150 2.170 8,758,600 -0.09(-3.98%)
Jun 25, 2020 2.340 2.360 2.200 2.260 2,080,248 -0.08(-3.42%)
Jun 24, 2020 2.390 2.425 2.290 2.340 1,784,770 -0.09(-3.70%)
Jun 23, 2020 2.500 2.530 2.360 2.430 1,900,970 -0.06(-2.41%)
Jun 22, 2020 2.550 2.590 2.460 2.490 1,930,108 -0.08(-3.11%)
Jun 19, 2020 2.590 2.630 2.500 2.570 2,323,000 +0.01(+0.39%)
Jun 18, 2020 2.550 2.580 2.470 2.560 1,749,639 +0.03(+1.19%)
Jun 17, 2020 2.680 2.680 2.520 2.530 1,620,853 -0.16(-5.95%)
Jun 16, 2020 2.890 2.890 2.645 2.690 1,516,236 -0.04(-1.47%)
Jun 15, 2020 2.630 2.798 2.520 2.730 2,015,585 +0.00(+0.00%)
Jun 12, 2020 2.910 2.927 2.660 2.730 1,285,400 -0.02(-0.73%)
Jun 11, 2020 2.800 2.860 2.680 2.750 1,956,802 -0.24(-8.03%)
Jun 10, 2020 3.200 3.200 2.975 2.990 1,165,625 -0.18(-5.68%)
Jun 09, 2020 3.220 3.220 3.035 3.170 1,655,201 -0.16(-4.80%)
Jun 08, 2020 3.050 3.330 3.020 3.330 2,508,601 +0.35(+11.74%)
Jun 05, 2020 2.870 3.000 2.850 2.980 1,975,600 +0.18(+6.43%)
Jun 04, 2020 2.810 2.890 2.740 2.800 1,447,094 -0.04(-1.41%)
Jun 03, 2020 2.950 3.025 2.830 2.840 1,138,496 -0.07(-2.41%)
Jun 02, 2020 2.920 2.950 2.790 2.910 1,385,626 +0.03(+1.04%)
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.