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 (%)
Oct 30, 2020 1.820 1.820 1.700 1.760 687,400 -0.06(-3.30%)
Oct 29, 2020 1.770 1.830 1.720 1.820 499,630 +0.03(+1.68%)
Oct 28, 2020 1.860 1.860 1.760 1.790 774,964 -0.12(-6.28%)
Oct 27, 2020 2.000 2.000 1.860 1.910 914,507 -0.09(-4.50%)
Oct 26, 2020 2.040 2.050 1.940 2.000 697,116 -0.05(-2.44%)
Oct 23, 2020 2.080 2.090 2.020 2.050 604,200 -0.03(-1.44%)
Oct 22, 2020 2.060 2.080 2.010 2.080 523,486 +0.04(+1.96%)
Oct 21, 2020 2.100 2.110 2.016 2.040 787,115 -0.10(-4.67%)
Oct 20, 2020 2.160 2.160 2.100 2.140 740,550 -0.01(-0.47%)
Oct 19, 2020 2.210 2.240 2.140 2.150 420,011 -0.06(-2.71%)
Oct 16, 2020 2.300 2.315 2.200 2.210 478,000 -0.10(-4.33%)
Oct 15, 2020 2.280 2.320 2.200 2.310 766,762 +0.13(+5.96%)
Oct 14, 2020 2.190 2.260 2.180 2.180 264,247 -0.02(-0.91%)
Oct 13, 2020 2.220 2.239 2.150 2.200 252,091 +0.01(+0.46%)
Oct 12, 2020 2.240 2.300 2.160 2.190 452,817 -0.06(-2.67%)
Oct 09, 2020 2.370 2.390 2.250 2.250 453,500 -0.12(-5.06%)
Oct 08, 2020 2.250 2.375 2.250 2.370 527,904 +0.14(+6.28%)
Oct 07, 2020 2.290 2.295 2.180 2.230 519,524 -0.05(-2.19%)
Oct 06, 2020 2.310 2.380 2.250 2.280 321,052 -0.04(-1.72%)
Oct 05, 2020 2.280 2.350 2.240 2.320 236,021 +0.04(+1.75%)
Oct 02, 2020 2.280 2.300 2.215 2.280 327,200 -0.02(-0.87%)
Oct 01, 2020 2.240 2.310 2.210 2.300 390,079 +0.07(+3.14%)
Sep 30, 2020 2.200 2.310 2.200 2.230 424,791 +0.04(+1.83%)
Sep 29, 2020 2.200 2.200 2.120 2.190 471,849 +0.01(+0.46%)
Sep 28, 2020 2.180 2.220 2.090 2.180 570,391 +0.02(+0.93%)
Sep 25, 2020 2.200 2.250 2.150 2.160 329,500 -0.04(-1.82%)
Sep 24, 2020 2.200 2.290 2.130 2.200 555,608 -0.01(-0.45%)
Sep 23, 2020 2.280 2.280 2.150 2.210 631,563 -0.04(-1.78%)
Sep 22, 2020 2.360 2.370 2.210 2.250 621,422 -0.11(-4.66%)
Sep 21, 2020 2.430 2.430 2.290 2.360 501,381 -0.14(-5.60%)
Sep 18, 2020 2.490 2.530 2.430 2.500 461,000 +0.00(+0.00%)
Sep 17, 2020 2.430 2.510 2.410 2.500 395,131 +0.01(+0.40%)
Sep 16, 2020 2.450 2.550 2.440 2.490 521,354 +0.07(+2.89%)
Sep 15, 2020 2.520 2.530 2.360 2.420 578,573 -0.09(-3.59%)
Sep 14, 2020 2.450 2.575 2.440 2.510 351,257 +0.07(+2.87%)
Sep 11, 2020 2.430 2.510 2.405 2.440 548,900 +0.03(+1.24%)
Sep 10, 2020 2.410 2.460 2.380 2.410 399,680 +0.00(+0.00%)
Sep 09, 2020 2.480 2.510 2.410 2.410 337,928 +0.00(+0.00%)
Sep 08, 2020 2.380 2.480 2.350 2.410 395,330 -0.03(-1.23%)
Sep 04, 2020 2.400 2.460 2.290 2.440 474,000 +0.03(+1.24%)
Sep 03, 2020 2.480 2.510 2.410 2.410 518,054 -0.03(-1.23%)
Sep 02, 2020 2.420 2.470 2.360 2.440 831,561 +0.01(+0.41%)
Sep 01, 2020 2.530 2.530 2.400 2.430 864,859 -0.12(-4.71%)
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%)
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.