Stock Quote

Teekay Shipping Corp (NY: TK )

3.182 USD +0.082 (+2.65%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 3.120 3.148 3.071 3.100 269,100 -0.03(-0.96%)
Apr 15, 2021 3.210 3.210 3.040 3.130 483,003 -0.05(-1.57%)
Apr 14, 2021 3.090 3.250 3.080 3.180 489,301 +0.11(+3.58%)
Apr 13, 2021 3.050 3.160 3.000 3.070 726,258 +0.04(+1.32%)
Apr 12, 2021 3.190 3.220 3.030 3.030 832,366 -0.17(-5.31%)
Apr 09, 2021 3.270 3.290 3.190 3.200 401,600 -0.11(-3.32%)
Apr 08, 2021 3.320 3.320 3.180 3.310 550,004 +0.03(+0.91%)
Apr 07, 2021 3.260 3.360 3.240 3.280 432,271 +0.01(+0.31%)
Apr 06, 2021 3.250 3.380 3.220 3.270 485,580 +0.06(+1.87%)
Apr 05, 2021 3.330 3.330 3.170 3.210 797,826 -0.09(-2.73%)
Apr 01, 2021 3.220 3.300 3.150 3.300 583,500 +0.10(+3.12%)
Mar 31, 2021 3.290 3.360 3.200 3.200 731,878 -0.08(-2.44%)
Mar 30, 2021 3.370 3.385 3.270 3.280 713,662 -0.12(-3.53%)
Mar 29, 2021 3.750 3.750 3.350 3.400 1,450,755 -0.39(-10.29%)
Mar 26, 2021 3.430 3.880 3.400 3.790 2,503,500 +0.44(+13.13%)
Mar 25, 2021 3.300 3.390 3.170 3.350 662,139 +0.03(+0.90%)
Mar 24, 2021 3.380 3.490 3.310 3.320 733,527 +0.03(+0.91%)
Mar 23, 2021 3.400 3.450 3.270 3.290 766,798 -0.19(-5.46%)
Mar 22, 2021 3.530 3.590 3.450 3.480 515,118 -0.12(-3.33%)
Mar 19, 2021 3.500 3.695 3.410 3.600 1,120,100 +0.10(+2.86%)
Mar 18, 2021 3.700 3.840 3.460 3.500 1,253,857 -0.18(-4.89%)
Mar 17, 2021 3.580 3.700 3.530 3.680 646,790 +0.10(+2.79%)
Mar 16, 2021 3.530 3.690 3.430 3.580 656,946 +0.02(+0.56%)
Mar 15, 2021 3.500 3.570 3.430 3.560 511,867 +0.02(+0.56%)
Mar 12, 2021 3.500 3.550 3.460 3.540 375,700 +0.09(+2.61%)
Mar 11, 2021 3.530 3.650 3.440 3.450 858,740 -0.08(-2.27%)
Mar 10, 2021 3.220 3.540 3.220 3.530 919,745 +0.28(+8.62%)
Mar 09, 2021 3.320 3.380 3.221 3.250 792,438 -0.11(-3.27%)
Mar 08, 2021 3.500 3.590 3.280 3.360 825,999 -0.13(-3.72%)
Mar 05, 2021 3.470 3.540 3.251 3.490 925,700 +0.11(+3.25%)
Mar 04, 2021 3.470 3.540 3.260 3.380 1,200,554 -0.03(-0.88%)
Mar 03, 2021 3.280 3.480 3.240 3.410 1,489,090 +0.18(+5.57%)
Mar 02, 2021 3.160 3.350 3.140 3.230 874,835 +0.09(+2.87%)
Mar 01, 2021 3.280 3.310 3.090 3.140 1,158,386 -0.04(-1.26%)
Feb 26, 2021 3.350 3.390 3.080 3.180 1,447,800 -0.22(-6.47%)
Feb 25, 2021 3.500 3.550 3.310 3.400 942,455 -0.05(-1.45%)
Feb 24, 2021 3.390 3.500 3.360 3.450 748,209 +0.06(+1.77%)
Feb 23, 2021 3.250 3.420 3.010 3.390 1,237,577 +0.06(+1.80%)
Feb 22, 2021 3.300 3.490 3.300 3.330 1,041,268 +0.04(+1.22%)
Feb 19, 2021 3.300 3.460 3.230 3.290 1,025,800 -0.02(-0.60%)
Feb 18, 2021 3.490 3.490 3.170 3.310 1,276,525 -0.23(-6.50%)
Feb 17, 2021 3.700 3.700 3.350 3.540 1,718,123 -0.17(-4.58%)
Feb 16, 2021 3.590 3.730 3.460 3.710 2,489,336 +0.30(+8.80%)
Feb 12, 2021 3.230 3.440 3.200 3.410 1,786,300 +0.20(+6.23%)
Feb 11, 2021 3.120 3.290 3.000 3.210 1,358,981 +0.09(+2.88%)
Feb 10, 2021 3.050 3.220 2.920 3.120 1,350,482 +0.07(+2.30%)
Feb 09, 2021 2.910 3.140 2.860 3.050 1,141,092 +0.16(+5.54%)
Feb 08, 2021 2.940 3.190 2.860 2.890 2,125,861 +0.01(+0.35%)
Feb 05, 2021 2.730 2.880 2.730 2.880 1,132,500 +0.17(+6.27%)
Feb 04, 2021 2.750 2.820 2.640 2.710 644,232 +0.01(+0.37%)
Feb 03, 2021 2.640 2.770 2.620 2.700 1,089,160 +0.11(+4.25%)
Feb 02, 2021 2.710 2.710 2.555 2.590 1,015,111 +0.01(+0.39%)
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.