Teekay Shipping Corp (NY: TK )

4.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.37 58.66 56.09 57.27 5,439,137 +6.90(+13.71%)
Sep 29, 2014 49.72 50.41 49.36 50.36 602,255 +0.36(+0.72%)
Sep 26, 2014 49.46 50.19 49.31 50.00 592,212 +0.57(+1.15%)
Sep 25, 2014 50.05 50.05 49.19 49.43 458,836 -0.60(-1.19%)
Sep 24, 2014 49.45 50.05 49.24 50.03 646,166 +0.85(+1.74%)
Sep 23, 2014 50.66 50.84 49.11 49.17 1,024,696 -1.57(-3.10%)
Sep 22, 2014 51.67 51.67 50.58 50.74 675,056 -0.95(-1.84%)
Sep 19, 2014 51.89 52.46 51.54 51.69 2,244,993 -0.03(-0.05%)
Sep 18, 2014 52.18 52.48 51.56 51.72 248,331 -0.42(-0.81%)
Sep 17, 2014 51.98 52.36 51.74 52.14 512,998 +0.28(+0.55%)
Sep 16, 2014 50.97 51.94 50.97 51.85 303,407 +0.66(+1.30%)
Sep 15, 2014 51.13 51.36 50.95 51.19 245,864 -0.03(-0.07%)
Sep 12, 2014 51.80 51.84 50.99 51.23 423,757 -0.70(-1.35%)
Sep 11, 2014 51.86 52.17 51.48 51.92 530,597 -0.20(-0.38%)
Sep 10, 2014 52.27 52.35 52.09 52.12 229,537 -0.03(-0.07%)
Sep 09, 2014 52.26 52.64 52.05 52.16 289,972 -0.27(-0.51%)
Sep 08, 2014 52.91 53.03 52.39 52.42 289,677 -0.47(-0.88%)
Sep 05, 2014 52.33 52.94 52.20 52.89 495,565 +0.43(+0.82%)
Sep 04, 2014 52.48 52.88 52.23 52.46 311,095 -0.06(-0.12%)
Sep 03, 2014 52.77 52.77 52.30 52.52 456,208 +0.06(+0.12%)
Sep 02, 2014 52.56 52.98 52.09 52.46 446,433 -0.46(-0.86%)
Aug 29, 2014 52.56 52.92 52.92 52.92 251,345 +0.34(+0.64%)
Aug 28, 2014 51.89 52.69 51.73 52.58 570,964 +0.48(+0.93%)
Aug 27, 2014 51.95 52.15 51.62 52.10 405,464 +0.35(+0.67%)
Aug 26, 2014 51.99 52.12 51.67 51.75 659,113 -0.16(-0.32%)
Aug 25, 2014 51.48 52.02 51.13 51.92 580,339 +0.60(+1.18%)
Aug 22, 2014 50.81 51.55 50.54 51.31 421,763 +0.43(+0.85%)
Aug 21, 2014 50.72 51.02 50.26 50.88 310,666 +0.25(+0.49%)
Aug 20, 2014 51.13 51.59 50.57 50.63 349,815 -0.63(-1.23%)
Aug 19, 2014 50.69 51.52 50.51 51.26 770,127 +1.42(+2.84%)
Aug 18, 2014 48.85 49.87 48.85 49.84 515,934 +1.18(+2.43%)
Aug 15, 2014 48.79 48.86 48.29 48.66 215,654 +0.13(+0.27%)
Aug 14, 2014 47.45 48.63 47.45 48.53 280,363 +1.02(+2.14%)
Aug 13, 2014 47.46 48.05 47.28 47.51 232,200 -0.02(-0.04%)
Aug 12, 2014 47.46 47.71 47.18 47.53 192,109 -0.05(-0.11%)
Aug 11, 2014 47.51 48.58 47.45 47.58 242,651 +0.12(+0.25%)
Aug 08, 2014 47.22 47.45 46.40 47.46 387,821 +0.62(+1.33%)
Aug 07, 2014 45.00 47.26 42.83 46.84 680,417 -0.51(-1.08%)
Aug 06, 2014 46.80 47.75 46.23 47.35 509,813 +0.38(+0.81%)
Aug 05, 2014 48.40 48.43 46.97 46.97 489,984 -1.14(-2.37%)
Aug 04, 2014 47.79 48.25 47.33 48.11 548,813 +0.49(+1.03%)
Aug 01, 2014 48.03 48.72 47.45 47.62 366,786 -0.41(-0.86%)
Jul 31, 2014 48.47 48.62 47.48 48.03 690,428 -0.55(-1.14%)
Jul 30, 2014 48.44 49.02 48.26 48.58 332,948 +0.23(+0.48%)
Jul 29, 2014 48.42 48.67 48.14 48.35 230,872 -0.12(-0.25%)
Jul 28, 2014 48.86 48.90 48.27 48.47 219,372 -0.13(-0.27%)
Jul 25, 2014 48.21 48.69 47.73 48.60 478,112 +0.28(+0.57%)
Jul 24, 2014 49.70 50.00 48.20 48.33 875,734 -1.35(-2.73%)
Jul 23, 2014 50.65 50.78 49.57 49.68 696,543 -0.87(-1.72%)
Jul 22, 2014 50.93 51.24 50.54 50.55 237,744 -0.38(-0.75%)
Jul 21, 2014 50.96 51.29 50.72 50.93 281,823 -0.14(-0.27%)
Jul 18, 2014 51.07 51.29 50.60 51.07 245,988 +0.20(+0.39%)
Jul 17, 2014 51.23 51.57 50.84 50.87 350,030 -0.47(-0.92%)
Jul 16, 2014 51.10 51.60 50.68 51.35 293,414 +0.31(+0.60%)
Jul 15, 2014 51.62 51.75 51.00 51.04 233,064 -0.52(-1.02%)
Jul 14, 2014 51.18 51.75 51.03 51.56 274,019 +0.52(+1.03%)
Jul 11, 2014 51.43 51.48 50.92 51.04 299,152 -0.45(-0.87%)
Jul 10, 2014 51.60 51.99 51.20 51.48 368,059 -0.38(-0.73%)
Jul 09, 2014 52.01 52.25 51.66 51.86 480,766 -0.18(-0.35%)
Jul 08, 2014 52.70 53.01 52.02 52.04 342,012 -0.59(-1.13%)
Jul 07, 2014 53.10 53.42 52.51 52.63 558,789 -0.60(-1.13%)
Jul 03, 2014 53.27 53.24 53.24 53.24 499,904 -0.04(-0.08%)
Jul 02, 2014 53.58 53.88 53.18 53.28 414,223 -0.14(-0.26%)
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.