TK

Teekay Shipping Corp

$4.20 0.11 (2.55%)
17:16 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.24%)
P/E:       -2.68
Market Cap:       421.82M
EPS:       -1.57
Volume:       369,300
Day's Range:       4.19 - 4.33
52wk Range:       2.92 - 8.37
Previous Close:       3.54
Historical Data for TK
Date Open High Low Volume Close Change %
02/01/19 3.51 3.58 3.46 440,800 3.54 0.03   0.85%
01/31/19 3.54 3.69 3.48 679,427 3.51 -0.05   -1.40%
01/30/19 3.52 3.62 3.43 318,177 3.56 0.08   2.30%
01/29/19 3.53 3.57 3.46 469,360 3.48 -0.03   -0.85%
01/28/19 3.54 3.62 3.48 394,214 3.51 -0.14   -3.84%
01/25/19 3.57 3.68 3.55 635,800 3.65 0.13   3.69%
01/24/19 3.40 3.53 3.37 362,023 3.52 0.10   2.92%
01/23/19 3.51 3.55 3.35 722,396 3.42 -0.07   -2.01%
01/22/19 3.60 3.63 3.44 902,807 3.49 -0.24   -6.43%
01/18/19 3.50 3.74 3.47 631,000 3.73 0.26   7.49%
01/17/19 3.47 3.51 3.37 595,497 3.47 -0.05   -1.42%
01/16/19 3.54 3.62 3.49 742,609 3.52 -0.02   -0.56%
01/15/19 3.60 3.64 3.46 622,972 3.54 -0.05   -1.39%
01/14/19 3.61 3.69 3.54 559,360 3.59 -0.05   -1.37%
01/11/19 3.80 3.82 3.60 731,400 3.64 -0.22   -5.70%
01/10/19 3.90 3.92 3.73 692,517 3.86 -0.12   -3.02%
01/09/19 4.03 4.09 3.94 625,676 3.98 0.02   0.51%
01/08/19 3.95 4.02 3.85 677,150 3.96 0.08   2.06%
01/07/19 3.75 3.89 3.66 942,607 3.88 0.17   4.58%
01/04/19 3.49 3.76 3.48 887,400 3.71 0.32   9.44%
01/03/19 3.45 3.49 3.37 727,361 3.39 -0.06   -1.74%
01/02/19 3.24 3.52 3.24 1,236,701 3.45 0.11   3.29%
12/31/18 3.38 3.40 3.21 1,127,900 3.34 -0.02   -0.60%
12/28/18 3.54 3.57 3.27 959,100 3.36 -0.09   -2.61%
12/27/18 3.58 3.60 3.34 706,381 3.45 -0.23   -6.25%
12/26/18 3.33 3.68 2.92 1,967,406 3.68 0.36   10.84%
12/24/18 3.42 3.44 3.26 765,100 3.32 -0.20   -5.68%
12/21/18 3.54 3.72 3.46 1,461,300 3.52 -0.02   -0.56%
12/20/18 3.87 3.94 3.51 1,059,852 3.54 -0.37   -9.46%
12/19/18 3.68 4.08 3.64 1,502,453 3.91 0.33   9.22%
12/18/18 3.83 3.84 3.52 1,099,048 3.58 -0.24   -6.28%
12/17/18 4.00 4.07 3.79 820,593 3.82 -0.19   -4.74%
12/14/18 3.91 4.06 3.90 607,900 4.01 0.07   1.78%
12/13/18 4.13 4.19 3.89 716,539 3.94 -0.15   -3.67%
12/12/18 3.98 4.19 3.93 623,883 4.09 0.13   3.28%
12/11/18 4.00 4.06 3.86 960,001 3.96 0.06   1.54%
12/10/18 4.07 4.07 3.85 730,169 3.90 -0.23   -5.57%
12/07/18 4.25 4.40 4.12 727,000 4.13 0.00   0.00%
12/06/18 4.16 4.19 3.95 1,213,081 4.13 -0.14   -3.28%
12/04/18 4.43 4.51 4.27 724,200 4.27 -0.16   -3.61%
12/03/18 4.69 4.70 4.34 1,208,433 4.43 0.02   0.45%
11/30/18 4.54 4.59 4.35 1,131,000 4.41 -0.14   -3.08%
11/29/18 4.52 4.62 4.52 724,180 4.55 0.05   1.11%
11/28/18 4.36 4.57 4.27 1,115,601 4.50 0.14   3.21%
11/27/18 4.22 4.49 4.21 944,093 4.36 0.14   3.32%
11/26/18 4.19 4.34 4.10 1,521,052 4.22 0.04   0.96%
11/23/18 4.17 4.34 4.12 911,000 4.18 -0.16   -3.69%
11/21/18 0.00 4.34 4.34 0 4.34 -0.07   -1.59%
11/20/18 4.56 4.73 4.36 1,960,467 4.41 -0.27   -5.77%
11/19/18 5.30 5.30 4.67 3,103,115 4.68 -0.61   -11.53%
11/16/18 5.77 5.83 5.25 1,971,500 5.29 -0.45   -7.84%
11/15/18 6.17 6.30 5.58 2,180,094 5.74 -0.50   -8.01%
11/14/18 6.40 6.49 6.20 934,103 6.24 -0.03   -0.48%
11/13/18 6.61 6.72 6.25 667,330 6.27 -0.36   -5.43%
11/12/18 7.13 7.15 6.61 528,079 6.63 -0.43   -6.09%
11/09/18 6.99 7.18 6.88 567,300 7.06 -0.07   -0.98%
11/08/18 7.18 7.24 7.10 205,307 7.13 -0.05   -0.70%
11/07/18 7.40 7.49 7.06 349,204 7.18 -0.13   -1.78%
11/06/18 7.09 7.35 7.00 581,545 7.31 0.22   3.10%
11/05/18 7.07 7.10 6.93 365,141 7.09 0.11   1.58%

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!