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

Teekay Shipping Corp (NY: TK )

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 20, 2024 8.850 9.090 8.760 8.850 1,278,146 -0.04(-0.45%)
Sep 19, 2024 8.980 8.980 8.770 8.890 405,638 +0.14(+1.60%)
Sep 18, 2024 8.860 8.930 8.740 8.750 612,168 -0.09(-1.02%)
Sep 17, 2024 8.840 8.920 8.790 8.840 457,659 +0.04(+0.45%)
Sep 16, 2024 8.690 8.830 8.690 8.800 747,334 +0.16(+1.85%)
Sep 13, 2024 8.630 8.810 8.590 8.640 621,517 +0.07(+0.82%)
Sep 12, 2024 8.420 8.650 8.380 8.570 544,169 +0.21(+2.51%)
Sep 11, 2024 8.270 8.405 8.200 8.360 564,540 +0.15(+1.83%)
Sep 10, 2024 8.240 8.300 8.035 8.210 696,950 -0.08(-0.97%)
Sep 09, 2024 8.290 8.395 8.140 8.290 667,181 +0.39(+4.94%)
Sep 06, 2024 7.960 8.080 7.831 7.900 650,022 -0.07(-0.88%)
Sep 05, 2024 8.030 8.125 7.960 7.970 698,288 -0.06(-0.75%)
Sep 04, 2024 7.990 8.170 7.931 8.030 610,109 +0.00(+0.00%)
Sep 03, 2024 8.190 8.210 8.010 8.030 606,358 -0.28(-3.37%)
Aug 30, 2024 8.190 8.420 8.175 8.310 484,356 +0.15(+1.84%)
Aug 29, 2024 8.160 8.230 8.090 8.160 556,372 +0.03(+0.37%)
Aug 28, 2024 8.120 8.170 8.010 8.130 529,717 -0.08(-0.97%)
Aug 27, 2024 8.070 8.235 8.000 8.210 444,643 +0.10(+1.23%)
Aug 26, 2024 8.160 8.279 8.090 8.110 596,932 +0.04(+0.50%)
Aug 23, 2024 7.950 8.150 7.890 8.070 602,078 +0.19(+2.41%)
Aug 22, 2024 7.880 7.970 7.865 7.880 437,307 -0.01(-0.13%)
Aug 21, 2024 7.980 8.020 7.880 7.890 469,696 -0.04(-0.50%)
Aug 20, 2024 8.000 8.040 7.890 7.930 854,072 -0.12(-1.49%)
Aug 19, 2024 8.000 8.150 8.000 8.050 649,931 +0.05(+0.63%)
Aug 16, 2024 7.880 8.050 7.880 8.000 548,133 +0.13(+1.65%)
Aug 15, 2024 7.690 7.955 7.680 7.870 599,322 +0.31(+4.10%)
Aug 14, 2024 7.520 7.655 7.470 7.560 580,054 +0.13(+1.75%)
Aug 13, 2024 7.530 7.530 7.400 7.430 515,988 -0.07(-0.93%)
Aug 12, 2024 7.430 7.555 7.400 7.500 537,302 +0.11(+1.49%)
Aug 09, 2024 7.370 7.475 7.345 7.390 516,285 +0.03(+0.41%)
Aug 08, 2024 7.290 7.375 7.190 7.360 634,905 +0.08(+1.10%)
Aug 07, 2024 7.500 7.500 7.220 7.280 536,156 -0.12(-1.62%)
Aug 06, 2024 7.290 7.510 7.210 7.400 1,025,523 +0.08(+1.09%)
Aug 05, 2024 7.420 7.420 7.080 7.320 1,063,056 -0.36(-4.69%)
Aug 02, 2024 7.890 7.890 7.650 7.680 718,045 -0.40(-4.95%)
Aug 01, 2024 8.510 8.625 7.930 8.080 946,513 -0.59(-6.81%)
Jul 31, 2024 8.550 8.740 8.520 8.670 557,156 +0.25(+2.97%)
Jul 30, 2024 8.430 8.490 8.370 8.420 471,809 +0.00(+0.00%)
Jul 29, 2024 8.520 8.630 8.375 8.420 381,557 -0.04(-0.47%)
Jul 26, 2024 8.480 8.510 8.360 8.460 339,970 +0.02(+0.24%)
Jul 25, 2024 8.620 8.620 8.440 8.440 465,764 -0.12(-1.40%)
Jul 24, 2024 8.720 8.720 8.545 8.560 319,985 -0.15(-1.72%)
Jul 23, 2024 8.700 8.780 8.620 8.710 459,835 -0.03(-0.34%)
Jul 22, 2024 8.400 8.789 8.390 8.740 601,041 +0.35(+4.17%)
Jul 19, 2024 8.390 8.480 8.300 8.390 707,336 +0.03(+0.36%)
Jul 18, 2024 8.430 8.430 8.230 8.360 538,612 -0.04(-0.48%)
Jul 17, 2024 8.520 8.560 8.310 8.400 523,594 -0.12(-1.41%)
Jul 16, 2024 8.280 8.520 8.262 8.520 478,259 +0.30(+3.65%)
Jul 15, 2024 8.190 8.335 8.150 8.220 633,154 +0.09(+1.11%)
Jul 12, 2024 8.310 8.360 8.060 8.130 502,756 -0.11(-1.33%)
Jul 11, 2024 8.260 8.300 8.160 8.240 443,677 +0.04(+0.49%)
Jul 10, 2024 8.150 8.290 8.150 8.200 418,778 +0.09(+1.11%)
Jul 09, 2024 8.300 8.350 8.110 8.110 392,805 -0.24(-2.87%)
Jul 08, 2024 8.510 8.544 8.315 8.350 440,058 -0.18(-2.11%)
Jul 05, 2024 8.940 8.940 8.485 8.530 530,806 -0.41(-4.59%)
Jul 03, 2024 8.930 8.948 8.850 8.940 275,420 +0.08(+0.90%)
Jul 02, 2024 8.940 8.940 8.750 8.860 289,708 -0.08(-0.89%)
Jul 01, 2024 9.000 9.038 8.775 8.940 372,420 -0.03(-0.33%)
Jun 28, 2024 9.180 9.220 8.885 8.970 822,914 -0.15(-1.64%)
Jun 27, 2024 9.150 9.240 9.030 9.120 284,920 -0.02(-0.22%)
Jun 26, 2024 9.070 9.180 8.990 9.140 569,049 +0.07(+0.77%)
Jun 25, 2024 9.000 9.070 8.930 9.070 361,921 +0.09(+1.00%)
Jun 24, 2024 8.940 9.020 8.880 8.980 449,269 +0.08(+0.90%)
Jun 21, 2024 8.770 8.960 8.770 8.900 745,440 +0.12(+1.37%)
Jun 20, 2024 8.670 8.920 8.670 8.780 484,015 +0.11(+1.27%)
Jun 18, 2024 8.670 8.685 8.580 8.670 491,693 +0.01(+0.12%)
Jun 17, 2024 8.660 8.760 8.530 8.660 587,951 -0.06(-0.69%)
Jun 14, 2024 9.040 9.040 8.720 8.720 499,159 -0.37(-4.07%)
Jun 13, 2024 9.250 9.280 9.010 9.090 847,443 -0.19(-2.05%)
Jun 12, 2024 9.240 9.350 9.120 9.280 572,606 +0.12(+1.31%)
Jun 11, 2024 9.140 9.180 8.970 9.160 698,036 -0.10(-1.08%)
Jun 10, 2024 9.220 9.350 9.220 9.260 415,428 +0.05(+0.54%)
Jun 07, 2024 9.480 9.500 9.160 9.210 509,762 -0.30(-3.15%)
Jun 06, 2024 9.730 9.747 9.425 9.510 364,223 -0.24(-2.46%)
Jun 05, 2024 9.590 9.800 9.590 9.750 852,490 +0.16(+1.67%)
Jun 04, 2024 9.680 9.845 9.535 9.590 905,729 -0.14(-1.44%)
Jun 03, 2024 9.830 9.890 9.692 9.730 562,921 -0.06(-0.61%)
May 31, 2024 9.940 9.950 9.725 9.790 469,816 -0.11(-1.11%)
May 30, 2024 9.810 9.950 9.790 9.900 338,382 +0.09(+0.92%)
May 29, 2024 9.920 9.920 9.765 9.810 504,198 -0.11(-1.11%)
May 28, 2024 9.830 9.948 9.701 9.920 663,840 +0.13(+1.33%)
May 24, 2024 9.590 9.885 9.555 9.790 735,881 +0.26(+2.73%)
May 23, 2024 9.490 9.630 9.420 9.530 687,401 +0.05(+0.53%)
May 22, 2024 9.440 9.550 9.340 9.480 808,979 -0.03(-0.32%)
May 21, 2024 9.270 9.520 9.210 9.510 783,643 +0.17(+1.82%)
May 20, 2024 9.260 9.470 9.250 9.340 858,524 +0.11(+1.19%)
May 17, 2024 9.180 9.310 9.040 9.230 1,012,179 +0.07(+0.76%)
May 16, 2024 8.920 9.209 8.920 9.160 844,732 +0.27(+3.04%)
May 15, 2024 8.770 8.930 8.665 8.890 767,727 +0.12(+1.37%)
May 14, 2024 8.580 8.800 8.550 8.770 751,618 +0.19(+2.21%)
May 13, 2024 8.820 8.875 8.360 8.580 1,200,976 -0.21(-2.39%)
May 10, 2024 8.670 8.880 8.670 8.790 912,207 +0.13(+1.50%)
May 09, 2024 8.220 8.705 8.000 8.660 1,205,128 +0.60(+7.44%)
May 08, 2024 7.690 8.070 7.690 8.060 679,969 +0.39(+5.08%)
May 07, 2024 7.600 7.740 7.590 7.670 646,960 +0.03(+0.39%)
May 06, 2024 7.740 7.800 7.610 7.640 547,690 -0.07(-0.91%)
May 03, 2024 7.730 7.785 7.680 7.710 465,564 -0.01(-0.13%)
May 02, 2024 7.530 7.780 7.510 7.720 577,962 +0.21(+2.80%)
May 01, 2024 7.470 7.640 7.450 7.510 650,395 +0.19(+2.60%)
Apr 30, 2024 7.520 7.530 7.320 7.320 421,970 -0.22(-2.92%)
Apr 29, 2024 7.470 7.600 7.450 7.540 360,029 +0.04(+0.53%)
Apr 26, 2024 7.370 7.545 7.370 7.500 566,976 +0.15(+2.04%)
Apr 25, 2024 7.310 7.360 7.245 7.350 421,205 +0.05(+0.68%)
Apr 24, 2024 7.280 7.310 7.210 7.300 397,312 +0.02(+0.27%)
Apr 23, 2024 7.200 7.355 7.180 7.280 371,485 +0.06(+0.83%)
Apr 22, 2024 7.260 7.295 7.170 7.220 420,418 -0.04(-0.55%)
Apr 19, 2024 7.070 7.265 7.020 7.260 506,850 +0.20(+2.83%)
Apr 18, 2024 7.180 7.240 7.060 7.060 433,052 -0.12(-1.67%)
Apr 17, 2024 7.250 7.330 7.165 7.180 505,361 -0.07(-0.97%)
Apr 16, 2024 7.220 7.260 7.130 7.250 401,336 -0.01(-0.14%)
Apr 15, 2024 7.270 7.360 7.225 7.260 410,623 +0.00(+0.00%)
Apr 12, 2024 7.490 7.560 7.235 7.260 484,014 -0.17(-2.29%)
Apr 11, 2024 7.280 7.480 7.270 7.430 559,727 +0.21(+2.91%)
Apr 10, 2024 7.150 7.280 7.110 7.220 809,264 +0.06(+0.84%)
Apr 09, 2024 7.370 7.380 7.125 7.160 946,815 -0.22(-2.98%)
Apr 08, 2024 7.490 7.494 7.305 7.380 562,731 -0.10(-1.34%)
Apr 05, 2024 7.620 7.680 7.460 7.480 561,354 -0.08(-1.06%)
Apr 04, 2024 7.760 7.775 7.550 7.560 645,749 -0.18(-2.33%)
Apr 03, 2024 7.510 7.780 7.510 7.740 662,790 +0.25(+3.34%)
Apr 02, 2024 7.500 7.510 7.415 7.490 612,621 -0.01(-0.13%)
Apr 01, 2024 7.320 7.540 7.315 7.500 773,231 +0.22(+3.02%)
Mar 28, 2024 7.240 7.280 7.280 7.280 348,994 +0.04(+0.55%)
Mar 27, 2024 7.220 7.270 7.160 7.240 343,234 +0.03(+0.42%)
Mar 26, 2024 7.300 7.325 7.170 7.210 654,230 -0.09(-1.23%)
Mar 25, 2024 7.360 7.438 7.300 7.300 420,538 -0.02(-0.27%)
Mar 22, 2024 7.440 7.440 7.280 7.320 364,146 -0.12(-1.61%)
Mar 21, 2024 7.400 7.525 7.390 7.440 541,935 +0.05(+0.68%)
Mar 20, 2024 7.270 7.400 7.180 7.390 474,725 +0.05(+0.68%)
Mar 19, 2024 7.220 7.380 7.170 7.340 447,675 +0.11(+1.52%)
Mar 18, 2024 7.230 7.260 7.140 7.230 582,611 +0.01(+0.14%)
Mar 15, 2024 7.280 7.340 7.190 7.220 975,234 -0.05(-0.69%)
Mar 14, 2024 7.190 7.290 7.103 7.270 531,349 +0.09(+1.25%)
Mar 13, 2024 7.100 7.220 7.085 7.180 600,674 +0.08(+1.13%)
Mar 12, 2024 7.130 7.190 7.090 7.100 355,139 -0.05(-0.70%)
Mar 11, 2024 7.170 7.180 7.090 7.150 659,334 -0.03(-0.42%)
Mar 08, 2024 7.220 7.245 7.130 7.180 487,913 -0.06(-0.83%)
Mar 07, 2024 7.200 7.275 7.165 7.240 426,836 +0.03(+0.42%)
Mar 06, 2024 7.290 7.310 7.160 7.210 552,547 -0.05(-0.69%)
Mar 05, 2024 7.300 7.410 7.240 7.260 597,235 -0.04(-0.55%)
Mar 04, 2024 7.630 7.650 7.275 7.300 728,480 -0.31(-4.07%)
Mar 01, 2024 7.610 7.710 7.570 7.610 821,060 +0.04(+0.53%)
Feb 29, 2024 7.540 7.625 7.485 7.570 672,053 +0.07(+0.93%)
Feb 28, 2024 7.440 7.585 7.430 7.500 608,830 +0.06(+0.81%)
Feb 27, 2024 7.560 7.575 7.375 7.440 914,706 -0.10(-1.33%)
Feb 26, 2024 7.320 7.595 7.310 7.540 1,190,943 +0.22(+3.01%)
Feb 23, 2024 7.260 7.378 7.070 7.320 1,129,176 +0.06(+0.83%)
Feb 22, 2024 8.020 8.036 7.040 7.260 3,140,108 -0.98(-11.89%)
Feb 21, 2024 7.950 8.365 7.930 8.240 1,446,653 +0.31(+3.91%)
Feb 20, 2024 8.190 8.190 7.900 7.930 642,889 -0.30(-3.65%)
Feb 16, 2024 8.400 8.470 8.220 8.230 528,320 -0.13(-1.56%)
Feb 15, 2024 8.190 8.390 8.080 8.360 561,881 +0.16(+1.95%)
Feb 14, 2024 8.200 8.230 8.060 8.200 518,337 +0.08(+0.99%)
Feb 13, 2024 8.190 8.240 8.090 8.120 478,491 -0.11(-1.34%)
Feb 12, 2024 8.060 8.280 8.060 8.230 531,694 +0.18(+2.24%)
Feb 09, 2024 8.120 8.150 8.000 8.050 415,154 -0.07(-0.86%)
Feb 08, 2024 8.050 8.190 8.035 8.120 561,038 -0.13(-1.58%)
Feb 07, 2024 8.200 8.330 8.050 8.250 585,886 +0.03(+0.36%)
Feb 06, 2024 8.430 8.510 8.210 8.220 621,147 -0.28(-3.29%)
Feb 05, 2024 8.720 8.740 8.420 8.500 1,041,626 -0.26(-2.97%)
Feb 02, 2024 8.850 8.990 8.720 8.760 747,981 -0.14(-1.57%)
Feb 01, 2024 9.110 9.275 8.640 8.900 1,271,911 -0.09(-1.00%)
Jan 31, 2024 8.990 9.115 8.850 8.990 637,130 +0.00(+0.00%)
Jan 30, 2024 8.690 9.000 8.680 8.990 592,124 +0.29(+3.33%)
Jan 29, 2024 8.800 8.880 8.645 8.700 523,609 -0.09(-1.02%)
Jan 26, 2024 8.590 8.800 8.540 8.790 589,851 +0.19(+2.21%)
Jan 25, 2024 8.610 8.705 8.480 8.600 744,990 +0.06(+0.70%)
Jan 24, 2024 8.410 8.610 8.390 8.540 752,928 +0.23(+2.77%)
Jan 23, 2024 8.370 8.410 8.290 8.310 462,821 -0.06(-0.72%)
Jan 22, 2024 8.410 8.475 8.300 8.370 466,897 -0.04(-0.48%)
Jan 19, 2024 8.300 8.470 8.260 8.410 724,585 +0.19(+2.31%)
Jan 18, 2024 8.220 8.240 8.125 8.220 522,034 +0.05(+0.61%)
Jan 17, 2024 8.000 8.220 7.950 8.170 507,917 +0.11(+1.36%)
Jan 16, 2024 8.190 8.300 8.010 8.060 1,126,032 -0.03(-0.37%)
Jan 12, 2024 8.020 8.290 8.020 8.090 682,888 +0.22(+2.80%)
Jan 11, 2024 7.730 7.880 7.650 7.870 796,544 +0.14(+1.81%)
Jan 10, 2024 7.820 7.820 7.640 7.730 462,157 -0.06(-0.77%)
Jan 09, 2024 7.790 7.840 7.620 7.790 797,989 +0.03(+0.39%)
Jan 08, 2024 7.860 7.860 7.600 7.760 704,592 -0.16(-2.02%)
Jan 05, 2024 7.650 8.030 7.592 7.920 1,117,540 +0.31(+4.07%)
Jan 04, 2024 7.670 7.840 7.580 7.610 810,165 +0.08(+1.06%)
Jan 03, 2024 7.270 7.620 7.255 7.530 623,664 +0.26(+3.58%)
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.