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

Teekay Shipping Corp (NY: TK )

8.390 -0.140 (-1.64%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 8, 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 (%)
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 +2.36(+33.81%)
May 17, 2024 6.942 7.040 6.836 6.980 1,338,454 +0.05(+0.76%)
May 16, 2024 6.746 6.964 6.746 6.927 1,117,031 +0.20(+3.04%)
May 15, 2024 6.632 6.753 6.553 6.723 1,015,203 +0.09(+1.37%)
May 14, 2024 6.488 6.655 6.466 6.632 993,901 +0.14(+2.21%)
May 13, 2024 6.670 6.712 6.322 6.488 1,588,110 -0.16(-2.39%)
May 10, 2024 6.557 6.715 6.557 6.647 1,206,256 +0.10(+1.50%)
May 09, 2024 6.216 6.583 6.050 6.549 1,593,600 +0.45(+7.44%)
May 08, 2024 5.815 6.103 5.815 6.095 899,156 +0.29(+5.08%)
May 07, 2024 5.747 5.853 5.740 5.800 855,507 +0.02(+0.39%)
May 06, 2024 5.853 5.899 5.755 5.778 724,237 -0.05(-0.91%)
May 03, 2024 5.846 5.887 5.808 5.831 615,638 -0.01(-0.13%)
May 02, 2024 5.694 5.883 5.679 5.838 764,267 +0.16(+2.80%)
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.