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

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 2.397 2.458 2.322 2.428 1,297,092 -0.04(-1.53%)
May 30, 2019 2.518 2.609 2.458 2.465 1,538,178 -0.05(-1.81%)
May 29, 2019 2.730 2.730 2.428 2.511 3,989,846 -0.23(-8.54%)
May 28, 2019 2.859 2.904 2.738 2.745 753,133 -0.08(-2.94%)
May 24, 2019 2.964 2.980 2.806 2.828 671,621 -0.08(-2.86%)
May 23, 2019 3.101 3.116 2.885 2.911 1,286,987 -0.26(-8.33%)
May 22, 2019 3.252 3.271 3.169 3.176 488,468 -0.08(-2.55%)
May 21, 2019 3.214 3.274 3.176 3.259 378,418 +0.04(+1.17%)
May 20, 2019 3.229 3.259 3.176 3.222 540,398 -0.02(-0.47%)
May 17, 2019 3.282 3.350 3.206 3.237 507,782 -0.08(-2.51%)
May 16, 2019 3.252 3.403 3.252 3.320 964,856 +0.08(+2.33%)
May 15, 2019 3.108 3.244 3.108 3.244 505,076 +0.08(+2.39%)
May 14, 2019 3.093 3.180 3.070 3.169 504,084 +0.13(+4.23%)
May 13, 2019 3.153 3.191 3.025 3.040 563,335 -0.17(-5.41%)
May 10, 2019 3.176 3.259 3.153 3.214 592,148 +0.04(+1.19%)
May 09, 2019 3.161 3.199 3.101 3.176 474,468 -0.03(-0.94%)
May 08, 2019 3.191 3.274 3.138 3.206 378,809 +0.01(+0.24%)
May 07, 2019 3.312 3.335 3.176 3.199 634,819 -0.16(-4.73%)
May 06, 2019 3.305 3.426 3.244 3.358 742,065 -0.03(-0.89%)
May 03, 2019 3.290 3.460 3.282 3.388 1,183,502 +0.12(+3.70%)
May 02, 2019 3.123 3.282 3.101 3.267 1,161,327 +0.14(+4.35%)
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.