Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teekay Shipping Corp
(NY:
TK
)
8.970
-0.150 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2024
9.180
9.220
8.885
8.970
822,914
-0.15(-1.64%)
Jun 27, 2024
9.150
9.240
9.030
9.120
284,920
-0.02(-0.22%)
Jun 26, 2024
9.070
9.180
8.990
9.140
569,049
+0.07(+0.77%)
Jun 25, 2024
9.000
9.070
8.930
9.070
361,921
+0.09(+1.00%)
Jun 24, 2024
8.940
9.020
8.880
8.980
449,269
+0.08(+0.90%)
Jun 21, 2024
8.770
8.960
8.770
8.900
745,440
+0.12(+1.37%)
Jun 20, 2024
8.670
8.920
8.670
8.780
484,015
+0.11(+1.27%)
Jun 18, 2024
8.670
8.685
8.580
8.670
491,693
+0.01(+0.12%)
Jun 17, 2024
8.660
8.760
8.530
8.660
587,951
-0.06(-0.69%)
Jun 14, 2024
9.040
9.040
8.720
8.720
499,159
-0.37(-4.07%)
Jun 13, 2024
9.250
9.280
9.010
9.090
847,443
-0.19(-2.05%)
Jun 12, 2024
9.240
9.350
9.120
9.280
572,606
+0.12(+1.31%)
Jun 11, 2024
9.140
9.180
8.970
9.160
698,036
-0.10(-1.08%)
Jun 10, 2024
9.220
9.350
9.220
9.260
415,428
+0.05(+0.54%)
Jun 07, 2024
9.480
9.500
9.160
9.210
509,762
-0.30(-3.15%)
Jun 06, 2024
9.730
9.747
9.425
9.510
364,223
-0.24(-2.46%)
Jun 05, 2024
9.590
9.800
9.590
9.750
852,490
+0.16(+1.67%)
Jun 04, 2024
9.680
9.845
9.535
9.590
905,729
-0.14(-1.44%)
Jun 03, 2024
9.830
9.890
9.692
9.730
562,921
-0.06(-0.61%)
May 31, 2024
9.940
9.950
9.725
9.790
469,816
-0.11(-1.11%)
May 30, 2024
9.810
9.950
9.790
9.900
338,382
+0.09(+0.92%)
May 29, 2024
9.920
9.920
9.765
9.810
504,198
-0.11(-1.11%)
May 28, 2024
9.830
9.948
9.701
9.920
663,840
+0.13(+1.33%)
May 24, 2024
9.590
9.885
9.555
9.790
735,881
+0.26(+2.73%)
May 23, 2024
9.490
9.630
9.420
9.530
687,401
+0.05(+0.53%)
May 22, 2024
9.440
9.550
9.340
9.480
808,979
-0.03(-0.32%)
May 21, 2024
9.270
9.520
9.210
9.510
783,643
+0.17(+1.82%)
May 20, 2024
9.260
9.470
9.250
9.340
858,524
+2.36(+33.81%)
May 17, 2024
6.942
7.040
6.836
6.980
1,338,454
+0.05(+0.76%)
May 16, 2024
6.746
6.964
6.746
6.927
1,117,031
+0.20(+3.04%)
May 15, 2024
6.632
6.753
6.553
6.723
1,015,203
+0.09(+1.37%)
May 14, 2024
6.488
6.655
6.466
6.632
993,901
+0.14(+2.21%)
May 13, 2024
6.670
6.712
6.322
6.488
1,588,110
-0.16(-2.39%)
May 10, 2024
6.557
6.715
6.557
6.647
1,206,256
+0.10(+1.50%)
May 09, 2024
6.216
6.583
6.050
6.549
1,593,600
+0.45(+7.44%)
May 08, 2024
5.815
6.103
5.815
6.095
899,156
+0.29(+5.08%)
May 07, 2024
5.747
5.853
5.740
5.800
855,507
+0.02(+0.39%)
May 06, 2024
5.853
5.899
5.755
5.778
724,237
-0.05(-0.91%)
May 03, 2024
5.846
5.887
5.808
5.831
615,638
-0.01(-0.13%)
May 02, 2024
5.694
5.883
5.679
5.838
764,267
+0.16(+2.80%)
May 01, 2024
5.649
5.778
5.634
5.679
860,049
+0.14(+2.60%)
Apr 30, 2024
5.687
5.694
5.536
5.536
557,991
-0.17(-2.92%)
Apr 29, 2024
5.649
5.747
5.634
5.702
476,084
+0.03(+0.53%)
Apr 26, 2024
5.573
5.706
5.573
5.672
749,740
+0.11(+2.04%)
Apr 25, 2024
5.528
5.566
5.479
5.558
556,980
+0.04(+0.68%)
Apr 24, 2024
5.505
5.528
5.452
5.520
525,385
+0.02(+0.27%)
Apr 23, 2024
5.445
5.562
5.430
5.505
491,233
+0.05(+0.83%)
Apr 22, 2024
5.490
5.517
5.422
5.460
555,939
-0.03(-0.55%)
Apr 19, 2024
5.347
5.494
5.309
5.490
670,232
+0.15(+2.83%)
Apr 18, 2024
5.430
5.475
5.339
5.339
572,646
-0.09(-1.67%)
Apr 17, 2024
5.483
5.543
5.418
5.430
668,263
-0.05(-0.97%)
Apr 16, 2024
5.460
5.490
5.392
5.483
530,706
-0.01(-0.14%)
Apr 15, 2024
5.498
5.566
5.464
5.490
542,987
+0.00(+0.00%)
Apr 12, 2024
5.664
5.717
5.471
5.490
640,035
-0.13(-2.29%)
Apr 11, 2024
5.505
5.657
5.498
5.619
740,154
+0.16(+2.91%)
Apr 10, 2024
5.407
5.505
5.377
5.460
1,070,129
+0.05(+0.84%)
Apr 09, 2024
5.573
5.581
5.388
5.415
1,252,020
-0.17(-2.98%)
Apr 08, 2024
5.664
5.667
5.524
5.581
744,127
-0.08(-1.34%)
Apr 05, 2024
5.762
5.808
5.641
5.657
742,306
-0.06(-1.06%)
Apr 04, 2024
5.868
5.880
5.710
5.717
853,905
-0.14(-2.33%)
Apr 03, 2024
5.679
5.883
5.679
5.853
876,440
+0.19(+3.34%)
Apr 02, 2024
5.672
5.679
5.607
5.664
810,099
-0.01(-0.13%)
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
.