Stock Quote

Teekay Shipping Corp (NY: TK )

3.390 USD -0.100 (-2.87%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 3.490 3.575 3.450 3.490 550,791 +0.05(+1.45%)
May 04, 2021 3.520 3.600 3.390 3.440 366,736 -0.05(-1.43%)
May 03, 2021 3.240 3.510 3.220 3.490 512,825 +0.27(+8.39%)
Apr 30, 2021 3.350 3.390 3.210 3.220 426,100 -0.21(-6.12%)
Apr 29, 2021 3.480 3.580 3.380 3.430 594,769 +0.02(+0.59%)
Apr 28, 2021 3.250 3.460 3.240 3.410 656,269 +0.19(+5.90%)
Apr 27, 2021 3.190 3.225 3.140 3.220 238,566 +0.05(+1.58%)
Apr 26, 2021 3.100 3.200 3.090 3.170 360,686 +0.02(+0.63%)
Apr 23, 2021 3.200 3.215 3.120 3.150 366,900 +0.03(+0.96%)
Apr 22, 2021 3.210 3.240 3.110 3.120 477,172 -0.07(-2.19%)
Apr 21, 2021 3.060 3.220 3.050 3.190 567,767 +0.10(+3.24%)
Apr 20, 2021 3.190 3.205 3.030 3.090 576,755 -0.13(-4.04%)
Apr 19, 2021 3.130 3.220 3.090 3.220 467,881 +0.12(+3.87%)
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%)
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.