Teekay Shipping Corp (NY: TK )

4.355 -0.105 (-2.35%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.540 3.640 3.465 3.590 594,361 +0.08(+2.28%)
Sep 29, 2022 3.600 3.600 3.459 3.510 475,408 -0.12(-3.31%)
Sep 28, 2022 3.620 3.670 3.500 3.630 599,747 +0.04(+1.11%)
Sep 27, 2022 3.490 3.615 3.420 3.590 623,038 +0.13(+3.76%)
Sep 26, 2022 3.510 3.525 3.425 3.460 498,194 -0.06(-1.70%)
Sep 23, 2022 3.670 3.670 3.500 3.520 848,893 -0.23(-6.13%)
Sep 22, 2022 3.770 3.800 3.660 3.750 634,607 +0.02(+0.54%)
Sep 21, 2022 3.840 3.842 3.730 3.730 643,698 -0.08(-2.10%)
Sep 20, 2022 3.850 3.870 3.760 3.810 962,199 -0.05(-1.30%)
Sep 19, 2022 3.560 3.900 3.560 3.860 1,416,203 +0.24(+6.63%)
Sep 16, 2022 3.600 3.650 3.530 3.620 539,385 -0.11(-2.95%)
Sep 15, 2022 3.730 3.800 3.690 3.730 775,368 -0.02(-0.53%)
Sep 14, 2022 3.710 3.760 3.680 3.750 869,548 +0.08(+2.18%)
Sep 13, 2022 3.620 3.720 3.620 3.670 608,216 -0.01(-0.27%)
Sep 12, 2022 3.640 3.730 3.640 3.680 617,979 +0.08(+2.22%)
Sep 09, 2022 3.600 3.620 3.570 3.600 883,355 +0.04(+1.12%)
Sep 08, 2022 3.440 3.570 3.420 3.560 414,997 +0.12(+3.49%)
Sep 07, 2022 3.470 3.500 3.420 3.440 334,916 -0.06(-1.71%)
Sep 06, 2022 3.450 3.530 3.450 3.500 531,511 +0.06(+1.74%)
Sep 02, 2022 3.430 3.450 3.395 3.440 391,693 +0.05(+1.47%)
Sep 01, 2022 3.460 3.460 3.390 3.390 404,247 -0.10(-2.87%)
Aug 31, 2022 3.400 3.500 3.395 3.490 460,841 +0.01(+0.29%)
Aug 30, 2022 3.600 3.610 3.430 3.480 785,372 -0.12(-3.33%)
Aug 29, 2022 3.530 3.600 3.490 3.600 729,482 +0.05(+1.41%)
Aug 26, 2022 3.600 3.600 3.510 3.550 659,569 -0.04(-1.11%)
Aug 25, 2022 3.590 3.600 3.480 3.590 672,822 -0.01(-0.28%)
Aug 24, 2022 3.570 3.610 3.560 3.600 475,507 +0.06(+1.69%)
Aug 23, 2022 3.610 3.630 3.510 3.540 371,948 -0.05(-1.39%)
Aug 22, 2022 3.580 3.655 3.520 3.590 312,850 -0.03(-0.83%)
Aug 19, 2022 3.670 3.680 3.570 3.620 459,963 -0.08(-2.16%)
Aug 18, 2022 3.700 3.710 3.650 3.700 615,173 +0.00(+0.00%)
Aug 17, 2022 3.690 3.720 3.645 3.700 713,188 +0.02(+0.54%)
Aug 16, 2022 3.650 3.700 3.590 3.680 622,691 +0.03(+0.82%)
Aug 15, 2022 3.550 3.670 3.500 3.650 895,771 +0.02(+0.55%)
Aug 12, 2022 3.460 3.700 3.450 3.630 2,242,109 +0.26(+7.72%)
Aug 11, 2022 3.360 3.405 3.350 3.370 269,149 +0.04(+1.20%)
Aug 10, 2022 3.440 3.440 3.300 3.330 218,781 -0.08(-2.35%)
Aug 09, 2022 3.310 3.430 3.310 3.410 302,077 +0.04(+1.19%)
Aug 08, 2022 3.380 3.400 3.300 3.370 261,486 +0.03(+0.90%)
Aug 05, 2022 3.180 3.370 3.150 3.340 338,309 +0.12(+3.73%)
Aug 04, 2022 3.220 3.350 3.210 3.220 195,982 +0.01(+0.31%)
Aug 03, 2022 3.250 3.250 3.130 3.210 223,352 -0.02(-0.62%)
Aug 02, 2022 3.180 3.260 3.180 3.230 164,452 +0.06(+1.89%)
Aug 01, 2022 3.150 3.210 3.080 3.170 231,879 +0.03(+0.96%)
Jul 29, 2022 3.150 3.203 3.110 3.140 378,714 +0.00(+0.00%)
Jul 28, 2022 3.210 3.230 3.100 3.140 200,360 -0.04(-1.26%)
Jul 27, 2022 3.060 3.200 3.045 3.180 323,754 +0.16(+5.30%)
Jul 26, 2022 3.060 3.140 2.990 3.020 300,216 -0.02(-0.66%)
Jul 25, 2022 2.940 3.040 2.890 3.040 350,724 +0.15(+5.19%)
Jul 22, 2022 2.910 2.985 2.820 2.890 332,045 +0.01(+0.35%)
Jul 21, 2022 2.880 2.905 2.845 2.880 291,464 -0.06(-2.04%)
Jul 20, 2022 2.960 2.960 2.850 2.940 270,434 +0.02(+0.68%)
Jul 19, 2022 2.790 2.950 2.790 2.920 260,611 +0.14(+5.04%)
Jul 18, 2022 2.760 2.835 2.760 2.780 283,883 +0.09(+3.35%)
Jul 15, 2022 2.670 2.700 2.595 2.690 266,476 +0.09(+3.46%)
Jul 14, 2022 2.560 2.600 2.535 2.600 246,806 -0.01(-0.38%)
Jul 13, 2022 2.550 2.670 2.550 2.610 413,676 +0.00(+0.00%)
Jul 12, 2022 2.640 2.660 2.565 2.610 398,583 -0.08(-2.97%)
Jul 11, 2022 2.720 2.750 2.660 2.690 172,727 -0.09(-3.24%)
Jul 08, 2022 2.800 2.805 2.725 2.780 159,397 +0.01(+0.36%)
Jul 07, 2022 2.720 2.800 2.720 2.770 293,240 +0.10(+3.75%)
Jul 06, 2022 2.750 2.800 2.640 2.670 340,288 -0.12(-4.30%)
Jul 05, 2022 2.780 2.790 2.710 2.790 363,667 -0.05(-1.76%)
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.