TK

Teekay Shipping Corp

$3.85 0.35 (8.33%)
19:57 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.71%)
P/E:       -2.45
Market Cap:       386.67M
EPS:       -1.57
Volume:       973,700
Day's Range:       3.82 - 4.12
52wk Range:       2.92 - 8.37
Previous Close:       49.60
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/15 49.80 49.98 48.99 382,268 49.60 -0.11   -0.22%
04/30/15 50.75 50.75 49.35 328,677 49.71 -1.04   -2.05%
04/29/15 49.92 51.09 49.24 582,896 50.75 0.57   1.14%
04/28/15 49.90 50.23 49.34 384,313 50.18 0.44   0.88%
04/27/15 50.72 50.97 49.55 250,731 49.74 -0.46   -0.92%
04/24/15 50.47 50.57 49.58 324,600 50.20 -0.25   -0.50%
04/23/15 50.49 50.91 50.18 424,659 50.45 0.15   0.30%
04/22/15 49.20 50.73 49.08 299,102 50.30 1.33   2.72%
04/21/15 49.71 49.83 48.85 290,013 48.97 -0.76   -1.53%
04/20/15 49.65 50.70 49.65 314,680 49.73 0.05   0.10%
04/17/15 49.35 49.89 49.11 262,342 49.68 -0.08   -0.16%
04/16/15 50.39 50.81 49.57 423,857 49.76 -1.12   -2.20%
04/15/15 50.14 51.39 49.79 505,894 50.88 0.83   1.66%
04/14/15 48.91 50.29 48.91 589,546 50.05 1.41   2.90%
04/13/15 49.52 49.80 48.53 224,123 48.64 -0.78   -1.58%
04/10/15 49.10 49.79 48.58 418,591 49.42 0.47   0.96%
04/09/15 47.59 49.19 47.54 703,224 48.95 0.96   2.00%
04/08/15 48.35 49.15 47.11 787,697 47.99 -0.15   -0.31%
04/07/15 47.49 48.62 47.49 734,724 48.14 0.46   0.96%
04/06/15 46.63 48.49 46.63 732,129 47.68 1.00   2.14%
04/02/15 46.11 46.68 46.68 431,100 46.68 0.46   1.00%
04/01/15 46.50 46.94 45.86 698,554 46.22 -0.35   -0.75%
03/31/15 46.26 46.78 45.81 517,383 46.57 -0.13   -0.28%
03/30/15 45.45 46.76 45.26 364,723 46.70 1.45   3.20%
03/27/15 45.75 45.91 45.08 231,007 45.25 -0.72   -1.57%
03/26/15 46.21 46.32 44.93 550,210 45.97 -0.04   -0.09%
03/25/15 45.71 46.29 45.03 407,076 46.01 0.61   1.34%
03/24/15 46.16 46.20 45.19 430,086 45.40 -0.77   -1.67%
03/23/15 45.94 46.24 45.62 268,795 46.17 0.38   0.83%
03/20/15 46.85 46.85 45.38 562,450 45.79 -0.63   -1.36%
03/19/15 45.64 46.57 45.34 471,101 46.42 0.32   0.69%
03/18/15 43.19 46.38 43.14 876,618 46.10 2.67   6.15%
03/17/15 42.82 43.51 42.56 516,416 43.43 0.29   0.67%
03/16/15 42.97 43.30 42.24 366,694 43.14 -0.11   -0.25%
03/13/15 43.66 43.97 42.33 339,657 43.25 -0.73   -1.66%
03/12/15 44.42 44.57 43.89 322,003 43.98 -0.12   -0.27%
03/11/15 43.70 44.53 43.44 567,582 44.10 0.84   1.94%
03/10/15 43.28 43.56 42.79 243,700 43.26 -0.73   -1.66%
03/09/15 44.89 45.05 43.91 364,408 43.99 -0.59   -1.32%
03/06/15 43.68 44.99 43.60 428,586 44.58 0.56   1.27%
03/05/15 43.60 44.08 43.33 215,197 44.02 0.28   0.64%
03/04/15 43.98 44.00 43.20 249,380 43.74 -0.48   -1.09%
03/03/15 43.91 44.75 43.84 437,552 44.22 0.16   0.36%
03/02/15 44.01 44.30 43.58 466,879 44.06 -0.18   -0.41%
02/27/15 44.03 44.55 43.92 288,850 44.24 0.17   0.39%
02/26/15 44.66 44.94 43.70 404,281 44.07 -0.59   -1.32%
02/25/15 44.14 44.72 43.59 485,965 44.66 0.41   0.93%
02/24/15 44.77 44.77 43.88 409,866 44.25 -0.37   -0.83%
02/23/15 45.39 45.44 43.96 352,625 44.62 -1.04   -2.28%
02/20/15 45.65 46.03 45.04 528,744 45.66 -0.49   -1.06%
02/19/15 45.90 46.78 44.99 718,069 46.15 -0.83   -1.77%
02/18/15 46.67 47.28 46.54 430,120 46.98 0.12   0.26%
02/17/15 46.38 47.07 45.93 259,108 46.86 0.17   0.36%
02/13/15 45.84 46.69 46.69 503,500 46.69 1.36   3.00%
02/12/15 44.79 45.43 44.65 597,893 45.33 1.02   2.30%
02/11/15 44.95 45.13 44.12 535,495 44.31 -1.16   -2.55%
02/10/15 46.24 46.24 45.15 401,768 45.47 -0.72   -1.56%
02/09/15 46.90 47.39 46.12 359,757 46.19 -0.74   -1.58%
02/06/15 47.45 47.52 46.28 552,554 46.93 -0.42   -0.89%
02/05/15 44.71 48.19 44.56 817,330 47.35 3.12   7.05%
02/04/15 44.39 44.85 43.71 373,083 44.23 -0.76   -1.69%
02/03/15 44.04 45.66 44.04 513,988 44.99 1.47   3.38%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!