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

Teekay Shipping Corp (NY: TK )

9.020 +0.130 (+1.46%)
Streaming Delayed Price Updated: 1:41 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 (%)
Dec 30, 2016 7.493 7.493 7.493 0 +0.15(+2.03%)
Dec 29, 2016 7.539 7.577 7.306 7.343 548,548 -0.21(-2.72%)
Dec 28, 2016 7.717 7.726 7.502 7.549 446,171 -0.10(-1.34%)
Dec 27, 2016 7.642 7.763 7.623 7.651 303,794 +0.04(+0.49%)
Dec 23, 2016 7.614 7.614 7.614 0 +0.07(+0.99%)
Dec 22, 2016 7.513 7.801 7.502 7.539 747,145 -0.18(-2.30%)
Dec 21, 2016 7.745 7.829 7.675 7.717 408,291 +0.02(+0.24%)
Dec 20, 2016 7.707 7.773 7.642 7.698 471,275 +0.07(+0.98%)
Dec 19, 2016 7.829 7.829 7.591 7.623 578,185 -0.21(-2.62%)
Dec 16, 2016 7.577 7.833 7.540 7.829 1,550,254 +0.30(+3.97%)
Dec 15, 2016 7.250 7.661 7.222 7.530 736,400 +0.16(+2.15%)
Dec 14, 2016 7.539 7.707 7.343 7.371 1,070,420 -0.30(-3.89%)
Dec 13, 2016 7.745 7.759 7.510 7.670 650,211 +0.01(+0.12%)
Dec 12, 2016 8.351 8.351 7.642 7.661 1,546,683 -0.26(-3.30%)
Dec 09, 2016 8.053 8.204 7.847 7.922 1,868,951 -0.05(-0.59%)
Dec 08, 2016 7.978 8.057 7.670 7.969 2,043,956 +0.07(+0.95%)
Dec 07, 2016 7.969 8.015 7.791 7.894 951,559 -0.06(-0.70%)
Dec 06, 2016 7.455 8.062 7.446 7.950 1,920,864 +0.20(+2.53%)
Dec 05, 2016 7.679 7.847 7.633 7.754 1,461,085 +0.21(+2.85%)
Dec 02, 2016 7.278 7.567 7.269 7.539 1,348,848 +0.21(+2.93%)
Dec 01, 2016 7.595 7.681 7.227 7.325 1,123,982 -0.04(-0.51%)
Nov 30, 2016 7.343 7.821 7.297 7.362 2,864,104 +0.46(+6.62%)
Nov 29, 2016 6.728 7.073 6.700 6.905 1,516,875 -0.05(-0.67%)
Nov 28, 2016 7.176 7.176 6.588 6.952 2,313,177 -0.07(-1.06%)
Nov 25, 2016 7.092 7.138 6.937 7.026 920,969 -0.08(-1.18%)
Nov 23, 2016 7.110 7.110 7.110 0 +0.05(+0.66%)
Nov 22, 2016 7.399 7.409 6.942 7.064 2,987,222 -0.16(-2.20%)
Nov 21, 2016 6.700 7.609 6.644 7.222 9,002,567 +0.81(+12.66%)
Nov 18, 2016 6.466 6.522 6.345 6.410 1,306,642 -0.03(-0.43%)
Nov 17, 2016 6.709 6.746 6.424 6.438 1,403,292 -0.10(-1.57%)
Nov 16, 2016 6.476 6.718 6.420 6.541 1,481,591 +0.03(+0.43%)
Nov 15, 2016 6.541 6.728 6.420 6.513 1,841,913 +0.16(+2.50%)
Nov 14, 2016 6.233 6.382 6.149 6.354 1,315,571 +0.16(+2.56%)
Nov 11, 2016 6.009 6.233 5.832 6.196 1,441,291 +0.12(+2.00%)
Nov 10, 2016 6.093 6.336 6.028 6.074 1,771,315 +0.01(+0.15%)
Nov 09, 2016 5.711 6.112 5.692 6.065 2,055,903 +0.20(+3.34%)
Nov 08, 2016 5.823 6.014 5.729 5.869 1,471,754 -0.03(-0.47%)
Nov 07, 2016 6.009 6.056 5.851 5.897 1,495,747 +0.09(+1.61%)
Nov 04, 2016 5.421 5.916 5.375 5.804 2,210,840 +0.22(+4.01%)
Nov 03, 2016 5.580 6.266 5.393 5.580 3,291,577 -0.11(-1.97%)
Nov 02, 2016 5.878 5.878 5.533 5.692 2,342,122 -0.25(-4.24%)
Nov 01, 2016 6.280 6.429 5.785 5.944 1,951,500 -0.15(-2.45%)
Oct 31, 2016 6.550 6.578 6.065 6.093 2,967,498 -0.56(-8.42%)
Oct 28, 2016 7.185 7.222 6.644 6.653 1,782,056 -0.59(-8.12%)
Oct 27, 2016 7.250 7.348 7.194 7.241 590,068 +0.07(+0.91%)
Oct 26, 2016 6.924 7.297 6.924 7.176 1,094,096 +0.11(+1.52%)
Oct 25, 2016 7.207 7.318 7.040 7.068 1,130,977 -0.15(-2.05%)
Oct 24, 2016 7.383 7.476 7.119 7.216 1,112,081 -0.23(-3.11%)
Oct 21, 2016 7.392 7.531 7.346 7.448 791,144 -0.11(-1.47%)
Oct 20, 2016 7.485 7.652 7.443 7.559 1,028,247 -0.06(-0.85%)
Oct 19, 2016 7.735 7.735 7.402 7.624 1,332,029 +0.29(+3.91%)
Oct 18, 2016 7.411 7.411 7.235 7.337 897,216 +0.12(+1.67%)
Oct 17, 2016 7.550 7.587 7.179 7.216 1,217,384 -0.36(-4.77%)
Oct 14, 2016 7.698 7.837 7.499 7.578 1,325,985 -0.05(-0.61%)
Oct 13, 2016 7.670 7.735 7.545 7.624 1,427,057 -0.17(-2.14%)
Oct 12, 2016 7.846 7.874 7.670 7.791 941,620 -0.11(-1.41%)
Oct 11, 2016 8.013 8.078 7.795 7.902 1,062,958 -0.17(-2.07%)
Oct 10, 2016 7.976 8.189 7.967 8.069 910,934 +0.23(+2.96%)
Oct 07, 2016 8.050 8.069 7.777 7.837 1,350,882 -0.16(-1.97%)
Oct 06, 2016 7.874 8.069 7.837 7.995 1,733,858 +0.16(+2.01%)
Oct 05, 2016 7.578 7.874 7.471 7.837 1,871,625 +0.39(+5.22%)
Oct 04, 2016 7.439 7.587 7.323 7.448 1,706,356 +0.06(+0.88%)
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.