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

Teekay Shipping Corp (NY: TK )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Feb 28, 2020 3.250 3.690 3.200 3.660 2,812,200 +0.44(+13.66%)
Feb 27, 2020 3.190 3.650 2.900 3.220 2,372,971 +0.34(+11.81%)
Feb 26, 2020 3.030 3.090 2.850 2.880 1,475,448 -0.13(-4.32%)
Feb 25, 2020 3.110 3.154 3.000 3.010 497,085 -0.09(-2.90%)
Feb 24, 2020 3.250 3.260 3.020 3.100 766,065 -0.26(-7.74%)
Feb 21, 2020 3.520 3.520 3.350 3.360 554,100 -0.20(-5.62%)
Feb 20, 2020 3.580 3.640 3.530 3.560 300,892 -0.03(-0.84%)
Feb 19, 2020 3.670 3.700 3.530 3.590 444,798 -0.11(-2.97%)
Feb 18, 2020 3.720 3.900 3.660 3.700 861,790 -0.05(-1.33%)
Feb 14, 2020 3.730 3.810 3.620 3.750 1,538,800 +0.01(+0.27%)
Feb 13, 2020 3.480 3.890 3.480 3.740 1,150,562 +0.19(+5.35%)
Feb 12, 2020 3.430 3.600 3.400 3.550 657,165 +0.15(+4.41%)
Feb 11, 2020 3.390 3.510 3.370 3.400 652,178 +0.07(+2.10%)
Feb 10, 2020 3.280 3.390 3.200 3.330 608,067 +0.05(+1.52%)
Feb 07, 2020 3.410 3.458 3.280 3.280 507,000 -0.15(-4.37%)
Feb 06, 2020 3.640 3.640 3.400 3.430 767,944 -0.19(-5.25%)
Feb 05, 2020 3.740 3.790 3.620 3.620 442,280 -0.03(-0.82%)
Feb 04, 2020 3.770 3.810 3.630 3.650 431,541 +0.00(+0.00%)
Feb 03, 2020 3.500 3.710 3.500 3.650 686,815 +0.09(+2.53%)
Jan 31, 2020 3.720 3.750 3.520 3.560 683,200 -0.22(-5.82%)
Jan 30, 2020 3.660 3.790 3.590 3.780 641,163 +0.04(+1.07%)
Jan 29, 2020 3.920 3.989 3.740 3.740 501,252 -0.18(-4.59%)
Jan 28, 2020 4.000 4.090 3.910 3.920 572,213 -0.04(-1.01%)
Jan 27, 2020 4.100 4.140 3.960 3.960 548,616 -0.30(-7.04%)
Jan 24, 2020 4.440 4.470 4.190 4.260 556,400 -0.21(-4.70%)
Jan 23, 2020 4.490 4.550 4.260 4.470 837,457 -0.04(-0.89%)
Jan 22, 2020 4.590 4.690 4.490 4.510 953,517 -0.11(-2.38%)
Jan 21, 2020 4.770 4.880 4.570 4.620 756,507 -0.26(-5.33%)
Jan 17, 2020 4.970 5.010 4.860 4.880 484,400 -0.04(-0.81%)
Jan 16, 2020 4.950 5.030 4.920 4.920 457,922 +0.03(+0.61%)
Jan 15, 2020 4.930 4.957 4.720 4.890 404,125 -0.11(-2.20%)
Jan 14, 2020 4.860 5.080 4.830 5.000 462,856 +0.13(+2.67%)
Jan 13, 2020 4.850 4.880 4.540 4.870 1,025,813 +0.04(+0.83%)
Jan 10, 2020 5.000 5.000 4.780 4.830 612,600 -0.16(-3.21%)
Jan 09, 2020 4.970 5.160 4.890 4.990 631,561 -0.01(-0.20%)
Jan 08, 2020 5.180 5.210 4.960 5.000 521,581 -0.18(-3.47%)
Jan 07, 2020 5.150 5.260 5.120 5.180 285,093 -0.03(-0.58%)
Jan 06, 2020 5.240 5.250 5.160 5.210 257,864 +0.00(+0.00%)
Jan 03, 2020 5.250 5.370 5.160 5.210 393,100 -0.05(-0.95%)
Jan 02, 2020 5.350 5.400 5.160 5.260 567,549 -0.06(-1.13%)
Dec 31, 2019 5.160 5.351 5.150 5.320 450,700 +0.11(+2.11%)
Dec 30, 2019 5.270 5.325 5.210 5.210 337,313 -0.01(-0.19%)
Dec 27, 2019 5.380 5.400 5.201 5.220 480,100 -0.16(-2.97%)
Dec 26, 2019 5.360 5.480 5.360 5.380 617,238 +0.05(+0.94%)
Dec 24, 2019 5.440 5.480 5.290 5.330 497,100 -0.09(-1.66%)
Dec 23, 2019 5.480 5.590 5.410 5.420 815,555 -0.05(-0.91%)
Dec 20, 2019 5.420 5.530 5.310 5.470 806,900 +0.06(+1.11%)
Dec 19, 2019 5.390 5.630 5.385 5.410 842,356 +0.02(+0.37%)
Dec 18, 2019 5.100 5.440 5.030 5.390 529,313 +0.31(+6.10%)
Dec 17, 2019 5.190 5.470 5.070 5.080 767,239 -0.11(-2.12%)
Dec 16, 2019 5.220 5.330 5.170 5.190 735,716 +0.03(+0.58%)
Dec 13, 2019 5.130 5.244 5.091 5.160 342,400 +0.03(+0.58%)
Dec 12, 2019 5.100 5.290 5.060 5.130 825,325 +0.04(+0.79%)
Dec 11, 2019 4.960 5.160 4.920 5.090 700,792 +0.17(+3.46%)
Dec 10, 2019 4.810 4.930 4.740 4.920 848,299 +0.10(+2.07%)
Dec 09, 2019 4.650 4.950 4.650 4.820 436,220 +0.11(+2.34%)
Dec 06, 2019 4.780 4.825 4.690 4.710 560,600 +0.01(+0.21%)
Dec 05, 2019 4.700 4.750 4.610 4.700 185,781 +0.05(+1.08%)
Dec 04, 2019 4.770 4.810 4.630 4.650 375,242 -0.06(-1.27%)
Dec 03, 2019 4.660 4.740 4.517 4.710 498,879 -0.04(-0.84%)
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.