Teekay Shipping Corp (NY: TK )

4.500 +0.120 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.370 4.500 4.300 4.500 769,733 +0.12(+2.74%)
Dec 01, 2022 4.480 4.509 4.380 4.380 606,975 -0.07(-1.57%)
Nov 30, 2022 4.400 4.495 4.380 4.450 959,411 +0.10(+2.30%)
Nov 29, 2022 4.390 4.430 4.315 4.350 449,240 +0.06(+1.40%)
Nov 28, 2022 4.440 4.440 4.280 4.290 631,426 -0.17(-3.81%)
Nov 25, 2022 4.410 4.520 4.380 4.460 420,994 +0.06(+1.36%)
Nov 23, 2022 4.440 4.480 4.361 4.400 533,822 -0.06(-1.35%)
Nov 22, 2022 4.490 4.510 4.395 4.460 935,691 +0.02(+0.45%)
Nov 21, 2022 4.450 4.500 4.380 4.440 1,141,464 -0.01(-0.22%)
Nov 18, 2022 4.540 4.550 4.435 4.450 1,185,838 -0.07(-1.55%)
Nov 17, 2022 4.540 4.562 4.430 4.520 2,115,890 +0.07(+1.57%)
Nov 16, 2022 4.480 4.530 4.375 4.450 716,312 +0.04(+0.91%)
Nov 15, 2022 4.310 4.460 4.235 4.410 740,622 +0.12(+2.80%)
Nov 14, 2022 4.240 4.385 4.240 4.290 579,990 +0.00(+0.00%)
Nov 11, 2022 4.380 4.415 4.270 4.290 594,878 -0.03(-0.69%)
Nov 10, 2022 4.340 4.405 4.240 4.320 895,565 -0.02(-0.46%)
Nov 09, 2022 4.550 4.570 4.330 4.340 1,221,926 -0.22(-4.82%)
Nov 08, 2022 4.500 4.565 4.450 4.560 1,690,532 +0.08(+1.79%)
Nov 07, 2022 4.350 4.530 4.300 4.480 2,509,769 +0.14(+3.23%)
Nov 04, 2022 4.250 4.380 4.240 4.340 2,093,357 +0.15(+3.58%)
Nov 03, 2022 4.130 4.200 4.081 4.190 1,225,953 +0.12(+2.95%)
Nov 02, 2022 4.160 4.165 4.050 4.070 1,222,628 -0.11(-2.63%)
Nov 01, 2022 3.990 4.200 3.970 4.180 1,702,051 +0.27(+6.91%)
Oct 31, 2022 3.860 3.935 3.810 3.910 355,794 +0.05(+1.30%)
Oct 28, 2022 3.930 3.930 3.845 3.860 395,049 -0.05(-1.28%)
Oct 27, 2022 3.960 4.010 3.900 3.910 310,730 -0.04(-1.01%)
Oct 26, 2022 3.950 4.025 3.889 3.950 1,100,255 +0.06(+1.54%)
Oct 25, 2022 3.810 3.940 3.780 3.890 609,005 +0.06(+1.57%)
Oct 24, 2022 3.840 3.870 3.750 3.830 456,010 -0.02(-0.52%)
Oct 21, 2022 3.890 3.910 3.825 3.850 386,830 -0.02(-0.52%)
Oct 20, 2022 3.950 3.970 3.820 3.870 867,025 -0.08(-2.03%)
Oct 19, 2022 3.920 3.960 3.830 3.950 563,964 +0.06(+1.54%)
Oct 18, 2022 3.830 3.958 3.810 3.890 611,437 +0.04(+1.04%)
Oct 17, 2022 3.680 3.850 3.660 3.850 780,997 +0.23(+6.35%)
Oct 14, 2022 3.540 3.645 3.480 3.620 526,839 +0.11(+3.13%)
Oct 13, 2022 3.390 3.555 3.390 3.510 858,269 +0.08(+2.33%)
Oct 12, 2022 3.280 3.450 3.210 3.430 909,145 +0.13(+3.94%)
Oct 11, 2022 3.300 3.350 3.224 3.300 384,181 -0.02(-0.60%)
Oct 10, 2022 3.430 3.480 3.305 3.320 367,688 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.380 3.420 417,286 -0.05(-1.44%)
Oct 06, 2022 3.400 3.490 3.360 3.470 296,078 +0.07(+2.06%)
Oct 05, 2022 3.390 3.410 3.300 3.400 472,234 -0.05(-1.45%)
Oct 04, 2022 3.670 3.680 3.430 3.450 511,562 -0.17(-4.70%)
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.