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 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 2.435 2.526 2.428 2.511 939,268 +0.04(+1.53%)
Nov 29, 2021 2.496 2.556 2.458 2.473 919,700 +0.00(+0.00%)
Nov 26, 2021 2.503 2.503 2.439 2.473 1,027,181 -0.11(-4.39%)
Nov 24, 2021 2.480 2.594 2.473 2.586 1,113,112 +0.00(+0.00%)
Nov 23, 2021 2.617 2.654 2.567 2.586 792,716 -0.02(-0.58%)
Nov 22, 2021 2.579 2.677 2.579 2.601 526,908 +0.03(+1.18%)
Nov 19, 2021 2.564 2.586 2.548 2.571 1,389,897 -0.05(-1.73%)
Nov 18, 2021 2.639 2.624 2.601 2.617 919,408 -0.03(-1.14%)
Nov 17, 2021 2.654 2.669 2.639 2.647 1,125,208 -0.03(-1.13%)
Nov 16, 2021 2.692 2.700 2.654 2.677 830,165 -0.02(-0.84%)
Nov 15, 2021 2.700 2.715 2.681 2.700 982,430 +0.00(+0.00%)
Nov 12, 2021 2.745 2.745 2.692 2.700 778,279 -0.05(-1.92%)
Nov 11, 2021 2.745 2.783 2.711 2.753 415,282 +0.01(+0.28%)
Nov 10, 2021 2.798 2.745 1,651,289 -0.09(-3.20%)
Nov 09, 2021 2.760 2.836 2.745 2.836 662,134 +0.07(+2.46%)
Nov 08, 2021 2.738 2.787 2.701 2.768 1,040,291 +0.05(+1.95%)
Nov 05, 2021 2.722 2.753 2.677 2.715 878,620 -0.01(-0.28%)
Nov 04, 2021 2.874 2.889 2.658 2.722 1,370,957 -0.11(-3.74%)
Nov 03, 2021 2.677 2.836 2.647 2.828 1,166,788 +0.14(+5.35%)
Nov 02, 2021 2.734 2.734 2.624 2.685 963,282 -0.06(-2.20%)
Nov 01, 2021 2.669 2.772 2.677 2.745 538,384 +0.07(+2.54%)
Oct 29, 2021 2.685 2.692 2.632 2.677 1,080,912 -0.02(-0.56%)
Oct 28, 2021 2.677 2.715 2.662 2.692 404,481 +0.01(+0.28%)
Oct 27, 2021 2.700 2.745 2.668 2.685 656,689 -0.05(-1.93%)
Oct 26, 2021 2.768 2.738 2.738 683,939 -0.08(-2.95%)
Oct 25, 2021 2.821 2.859 2.768 2.821 1,075,837 +0.04(+1.36%)
Oct 22, 2021 2.806 2.821 2.700 2.783 913,522 -0.02(-0.54%)
Oct 21, 2021 2.821 2.874 2.775 2.798 1,446,023 -0.05(-1.60%)
Oct 20, 2021 2.821 2.866 2.760 2.843 1,335,108 +0.02(+0.53%)
Oct 19, 2021 2.775 2.855 2.760 2.828 1,240,847 +0.05(+1.91%)
Oct 18, 2021 2.647 2.783 2.639 2.775 1,074,479 +0.12(+4.56%)
Oct 15, 2021 2.677 2.685 2.632 2.654 1,075,518 +0.01(+0.29%)
Oct 14, 2021 2.601 2.677 2.601 2.647 828,809 +0.03(+1.16%)
Oct 13, 2021 2.632 2.639 2.533 2.617 1,634,593 -0.04(-1.42%)
Oct 12, 2021 2.685 2.688 2.601 2.654 1,120,221 -0.05(-1.68%)
Oct 11, 2021 2.745 2.764 2.677 2.700 1,969,729 -0.07(-2.46%)
Oct 08, 2021 2.874 2.881 2.760 2.768 718,049 -0.08(-2.66%)
Oct 07, 2021 2.836 2.859 2.791 2.843 1,404,019 +0.03(+1.08%)
Oct 06, 2021 2.730 2.847 2.700 2.813 1,616,902 -0.07(-2.36%)
Oct 05, 2021 2.859 2.942 2.692 2.881 3,109,407 +0.04(+1.33%)
Oct 04, 2021 2.949 3.032 2.779 2.843 7,419,030 +0.01(+0.27%)
Oct 01, 2021 2.806 2.896 2.783 2.836 681,423 +0.07(+2.46%)
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%)
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.