Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teekay Shipping Corp
(NY:
TK
)
9.390
+0.310 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024
9.140
9.420
9.140
9.390
1,817,135
+0.31(+3.41%)
Sep 25, 2024
9.210
9.241
9.070
9.080
561,873
-0.20(-2.16%)
Sep 24, 2024
9.100
9.300
9.000
9.280
638,569
+0.29(+3.23%)
Sep 23, 2024
8.940
9.146
8.920
8.990
723,502
+0.14(+1.58%)
Sep 20, 2024
8.850
9.090
8.760
8.850
1,278,146
-0.04(-0.45%)
Sep 19, 2024
8.980
8.980
8.770
8.890
405,638
+0.14(+1.60%)
Sep 18, 2024
8.860
8.930
8.740
8.750
612,168
-0.09(-1.02%)
Sep 17, 2024
8.840
8.920
8.790
8.840
457,659
+0.04(+0.45%)
Sep 16, 2024
8.690
8.830
8.690
8.800
747,334
+0.16(+1.85%)
Sep 13, 2024
8.630
8.810
8.590
8.640
621,517
+0.07(+0.82%)
Sep 12, 2024
8.420
8.650
8.380
8.570
544,169
+0.21(+2.51%)
Sep 11, 2024
8.270
8.405
8.200
8.360
564,540
+0.15(+1.83%)
Sep 10, 2024
8.240
8.300
8.035
8.210
696,950
-0.08(-0.97%)
Sep 09, 2024
8.290
8.395
8.140
8.290
667,181
+0.39(+4.94%)
Sep 06, 2024
7.960
8.080
7.831
7.900
650,022
-0.07(-0.88%)
Sep 05, 2024
8.030
8.125
7.960
7.970
698,288
-0.06(-0.75%)
Sep 04, 2024
7.990
8.170
7.931
8.030
610,109
+0.00(+0.00%)
Sep 03, 2024
8.190
8.210
8.010
8.030
606,358
-0.28(-3.37%)
Aug 30, 2024
8.190
8.420
8.175
8.310
484,356
+0.15(+1.84%)
Aug 29, 2024
8.160
8.230
8.090
8.160
556,372
+0.03(+0.37%)
Aug 28, 2024
8.120
8.170
8.010
8.130
529,717
-0.08(-0.97%)
Aug 27, 2024
8.070
8.235
8.000
8.210
444,643
+0.10(+1.23%)
Aug 26, 2024
8.160
8.279
8.090
8.110
596,932
+0.04(+0.50%)
Aug 23, 2024
7.950
8.150
7.890
8.070
602,078
+0.19(+2.41%)
Aug 22, 2024
7.880
7.970
7.865
7.880
437,307
-0.01(-0.13%)
Aug 21, 2024
7.980
8.020
7.880
7.890
469,696
-0.04(-0.50%)
Aug 20, 2024
8.000
8.040
7.890
7.930
854,072
-0.12(-1.49%)
Aug 19, 2024
8.000
8.150
8.000
8.050
649,931
+0.05(+0.63%)
Aug 16, 2024
7.880
8.050
7.880
8.000
548,133
+0.13(+1.65%)
Aug 15, 2024
7.690
7.955
7.680
7.870
599,322
+0.31(+4.10%)
Aug 14, 2024
7.520
7.655
7.470
7.560
580,054
+0.13(+1.75%)
Aug 13, 2024
7.530
7.530
7.400
7.430
515,988
-0.07(-0.93%)
Aug 12, 2024
7.430
7.555
7.400
7.500
537,302
+0.11(+1.49%)
Aug 09, 2024
7.370
7.475
7.345
7.390
516,285
+0.03(+0.41%)
Aug 08, 2024
7.290
7.375
7.190
7.360
634,905
+0.08(+1.10%)
Aug 07, 2024
7.500
7.500
7.220
7.280
536,156
-0.12(-1.62%)
Aug 06, 2024
7.290
7.510
7.210
7.400
1,025,523
+0.08(+1.09%)
Aug 05, 2024
7.420
7.420
7.080
7.320
1,063,056
-0.36(-4.69%)
Aug 02, 2024
7.890
7.890
7.650
7.680
718,045
-0.40(-4.95%)
Aug 01, 2024
8.510
8.625
7.930
8.080
946,513
-0.59(-6.81%)
Jul 31, 2024
8.550
8.740
8.520
8.670
557,156
+0.25(+2.97%)
Jul 30, 2024
8.430
8.490
8.370
8.420
471,809
+0.00(+0.00%)
Jul 29, 2024
8.520
8.630
8.375
8.420
381,557
-0.04(-0.47%)
Jul 26, 2024
8.480
8.510
8.360
8.460
339,970
+0.02(+0.24%)
Jul 25, 2024
8.620
8.620
8.440
8.440
465,764
-0.12(-1.40%)
Jul 24, 2024
8.720
8.720
8.545
8.560
319,985
-0.15(-1.72%)
Jul 23, 2024
8.700
8.780
8.620
8.710
459,835
-0.03(-0.34%)
Jul 22, 2024
8.400
8.789
8.390
8.740
601,041
+0.35(+4.17%)
Jul 19, 2024
8.390
8.480
8.300
8.390
707,336
+0.03(+0.36%)
Jul 18, 2024
8.430
8.430
8.230
8.360
538,612
-0.04(-0.48%)
Jul 17, 2024
8.520
8.560
8.310
8.400
523,594
-0.12(-1.41%)
Jul 16, 2024
8.280
8.520
8.262
8.520
478,259
+0.30(+3.65%)
Jul 15, 2024
8.190
8.335
8.150
8.220
633,154
+0.09(+1.11%)
Jul 12, 2024
8.310
8.360
8.060
8.130
502,756
-0.11(-1.33%)
Jul 11, 2024
8.260
8.300
8.160
8.240
443,677
+0.04(+0.49%)
Jul 10, 2024
8.150
8.290
8.150
8.200
418,778
+0.09(+1.11%)
Jul 09, 2024
8.300
8.350
8.110
8.110
392,805
-0.24(-2.87%)
Jul 08, 2024
8.510
8.544
8.315
8.350
440,058
-0.18(-2.11%)
Jul 05, 2024
8.940
8.940
8.485
8.530
530,806
-0.41(-4.59%)
Jul 03, 2024
8.930
8.948
8.850
8.940
275,420
+0.08(+0.90%)
Jul 02, 2024
8.940
8.940
8.750
8.860
289,708
-0.08(-0.89%)
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
.