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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2023 5.580 5.640 5.450 5.610 777,975 -0.05(-0.88%)
May 30, 2023 5.810 5.820 5.620 5.660 592,608 -0.20(-3.41%)
May 26, 2023 5.860 5.910 5.805 5.860 424,401 +0.00(+0.00%)
May 25, 2023 5.940 5.940 5.810 5.860 484,756 -0.12(-2.01%)
May 24, 2023 6.010 6.020 5.910 5.980 434,532 -0.03(-0.50%)
May 23, 2023 6.040 6.140 5.960 6.010 578,915 -0.04(-0.66%)
May 22, 2023 6.020 6.150 6.020 6.050 645,793 +0.02(+0.33%)
May 19, 2023 5.880 6.120 5.840 6.030 1,475,102 +0.22(+3.79%)
May 18, 2023 5.770 5.820 5.620 5.810 866,094 +0.01(+0.17%)
May 17, 2023 5.840 5.870 5.770 5.800 568,190 -0.02(-0.34%)
May 16, 2023 5.890 5.950 5.820 5.820 501,849 -0.08(-1.36%)
May 15, 2023 6.110 6.110 5.890 5.900 943,192 -0.15(-2.48%)
May 12, 2023 6.130 6.420 5.990 6.050 1,416,506 -0.07(-1.14%)
May 11, 2023 5.670 6.246 5.650 6.120 1,456,644 +0.69(+12.71%)
May 10, 2023 5.380 5.465 5.303 5.430 933,290 +0.11(+2.07%)
May 09, 2023 5.260 5.360 5.200 5.320 968,262 +0.00(+0.00%)
May 08, 2023 5.380 5.425 5.250 5.320 894,667 -0.08(-1.48%)
May 05, 2023 5.250 5.510 5.250 5.400 1,113,519 +0.25(+4.85%)
May 04, 2023 5.080 5.150 5.010 5.150 797,653 -0.03(-0.58%)
May 03, 2023 5.400 5.400 5.175 5.180 911,348 -0.23(-4.25%)
May 02, 2023 5.490 5.490 5.315 5.410 804,865 -0.09(-1.64%)
May 01, 2023 5.650 5.650 5.435 5.500 758,910 -0.15(-2.65%)
Apr 28, 2023 5.600 5.700 5.580 5.650 706,946 +0.02(+0.36%)
Apr 27, 2023 5.650 5.689 5.540 5.630 903,061 -0.02(-0.35%)
Apr 26, 2023 5.780 5.780 5.620 5.650 709,902 -0.16(-2.75%)
Apr 25, 2023 5.960 5.980 5.775 5.810 641,385 -0.28(-4.60%)
Apr 24, 2023 5.770 6.160 5.770 6.090 683,811 +0.32(+5.55%)
Apr 21, 2023 5.870 5.900 5.745 5.770 663,774 -0.14(-2.37%)
Apr 20, 2023 6.080 6.090 5.870 5.910 567,614 -0.20(-3.27%)
Apr 19, 2023 6.260 6.290 6.030 6.110 690,043 -0.24(-3.78%)
Apr 18, 2023 6.320 6.400 6.275 6.350 568,430 +0.01(+0.16%)
Apr 17, 2023 6.110 6.390 6.100 6.340 737,280 +0.25(+4.11%)
Apr 14, 2023 6.050 6.100 6.005 6.090 721,234 +0.09(+1.50%)
Apr 13, 2023 5.890 6.147 5.830 6.000 782,821 +0.13(+2.21%)
Apr 12, 2023 5.840 5.897 5.800 5.870 663,397 +0.05(+0.86%)
Apr 11, 2023 5.860 5.915 5.820 5.820 616,889 -0.03(-0.51%)
Apr 10, 2023 5.710 5.970 5.710 5.850 834,184 +0.13(+2.27%)
Apr 06, 2023 5.860 5.865 5.710 5.720 770,603 -0.13(-2.22%)
Apr 05, 2023 5.820 5.865 5.660 5.850 818,015 +0.03(+0.52%)
Apr 04, 2023 5.930 5.935 5.740 5.820 1,208,463 -0.09(-1.52%)
Apr 03, 2023 6.120 6.140 5.713 5.910 1,538,907 -0.27(-4.37%)
Mar 31, 2023 6.110 6.200 6.080 6.180 1,356,640 +0.09(+1.48%)
Mar 30, 2023 6.200 6.220 6.010 6.090 650,944 -0.10(-1.62%)
Mar 29, 2023 6.290 6.300 6.130 6.190 775,241 -0.08(-1.28%)
Mar 28, 2023 6.240 6.380 6.215 6.270 673,197 +0.03(+0.48%)
Mar 27, 2023 6.250 6.290 6.130 6.240 824,553 +0.03(+0.48%)
Mar 24, 2023 6.250 6.280 6.075 6.210 918,681 -0.16(-2.51%)
Mar 23, 2023 6.400 6.660 6.260 6.370 1,663,785 -0.03(-0.47%)
Mar 22, 2023 6.190 6.750 6.110 6.400 3,342,242 +0.36(+5.96%)
Mar 21, 2023 5.960 6.110 5.900 6.040 1,319,569 +0.22(+3.78%)
Mar 20, 2023 5.660 5.860 5.640 5.820 1,011,413 +0.16(+2.83%)
Mar 17, 2023 5.640 5.850 5.630 5.660 1,947,770 +0.01(+0.18%)
Mar 16, 2023 5.510 5.720 5.490 5.650 1,542,859 +0.08(+1.44%)
Mar 15, 2023 5.660 5.700 5.430 5.570 2,068,066 -0.27(-4.62%)
Mar 14, 2023 5.820 5.970 5.745 5.840 1,834,943 +0.08(+1.39%)
Mar 13, 2023 5.700 5.870 5.520 5.760 1,726,767 -0.11(-1.87%)
Mar 10, 2023 6.000 6.040 5.850 5.870 2,586,823 -0.09(-1.51%)
Mar 09, 2023 6.320 6.340 5.890 5.960 2,445,464 -0.37(-5.85%)
Mar 08, 2023 6.300 6.360 6.200 6.330 1,308,301 +0.08(+1.28%)
Mar 07, 2023 6.100 6.285 6.040 6.250 1,617,372 +0.15(+2.46%)
Mar 06, 2023 6.270 6.270 5.910 6.100 2,529,059 -0.31(-4.84%)
Mar 03, 2023 6.250 6.425 6.145 6.410 1,594,255 +0.16(+2.56%)
Mar 02, 2023 6.100 6.275 6.000 6.250 2,067,149 +0.05(+0.81%)
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.