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:       4.14
Historical Data for TK
Date Open High Low Volume Close Change %
05/01/19 4.15 4.20 4.11 540,159 4.14 -0.02   -0.48%
04/30/19 4.05 4.29 3.95 875,243 4.16 0.26   6.67%
04/29/19 3.76 4.03 3.68 1,078,915 3.90 0.08   2.09%
04/26/19 3.81 3.97 3.75 947,000 3.82 -0.03   -0.78%
04/25/19 4.08 4.14 3.82 1,541,824 3.85 -0.17   -4.23%
04/24/19 4.26 4.55 3.99 2,466,603 4.02 -0.60   -12.99%
04/23/19 4.78 4.83 4.61 360,920 4.62 -0.14   -2.94%
04/22/19 4.59 4.77 4.57 462,738 4.76 0.26   5.78%
04/18/19 4.63 4.70 4.46 325,600 4.50 -0.14   -3.02%
04/17/19 4.59 4.68 4.52 262,382 4.64 0.07   1.53%
04/16/19 4.62 4.65 4.43 496,482 4.57 -0.04   -0.87%
04/15/19 4.71 4.72 4.51 455,413 4.61 -0.09   -1.91%
04/12/19 4.66 4.74 4.55 317,900 4.70 0.14   3.07%
04/11/19 4.51 4.60 4.49 297,703 4.56 0.05   1.11%
04/10/19 4.38 4.52 4.33 342,116 4.51 0.17   3.92%
04/09/19 4.55 4.56 4.31 422,774 4.34 -0.24   -5.24%
04/08/19 4.51 4.63 4.51 491,916 4.58 0.09   2.00%
04/05/19 4.28 4.53 4.28 749,100 4.49 0.17   3.94%
04/04/19 4.18 4.29 4.17 375,179 4.32 0.15   3.60%
04/03/19 4.18 4.23 4.11 271,969 4.17 0.04   0.97%
04/02/19 4.07 4.16 4.05 411,758 4.13 0.06   1.47%
04/01/19 3.95 4.11 3.94 621,116 4.07 0.15   3.83%
03/29/19 4.01 4.01 3.81 1,055,100 3.92 -0.03   -0.76%
03/28/19 4.02 4.09 3.88 753,374 3.95 -0.10   -2.47%
03/27/19 4.05 4.08 3.96 382,447 4.05 0.03   0.75%
03/26/19 4.05 4.09 3.94 364,753 4.02 0.02   0.50%
03/25/19 4.02 4.05 3.95 567,029 4.00 -0.04   -0.99%
03/22/19 4.25 4.25 4.04 486,800 4.04 -0.25   -5.83%
03/21/19 4.31 4.35 4.25 456,449 4.29 -0.01   -0.23%
03/20/19 4.20 4.36 4.14 576,454 4.30 0.10   2.38%
03/19/19 4.23 4.38 4.15 692,928 4.20 -0.01   -0.24%
03/18/19 3.99 4.23 3.99 1,210,520 4.21 0.30   7.67%
03/15/19 3.98 4.12 3.91 2,380,700 3.91 -0.07   -1.76%
03/14/19 3.85 4.00 3.84 625,786 3.98 0.15   3.92%
03/13/19 3.83 3.89 3.79 399,579 3.83 0.04   1.06%
03/12/19 3.64 3.82 3.64 783,972 3.79 0.16   4.41%
03/11/19 3.60 3.67 3.52 806,369 3.63 0.05   1.40%
03/08/19 3.80 3.80 3.55 1,153,500 3.58 -0.29   -7.49%
03/07/19 3.88 3.90 3.71 788,821 3.87 0.01   0.26%
03/06/19 4.10 4.10 3.84 637,889 3.86 -0.26   -6.31%
03/05/19 4.09 4.15 3.96 593,086 4.12 0.07   1.73%
03/04/19 4.14 4.19 3.96 706,889 4.05 -0.06   -1.46%
03/01/19 4.11 4.21 4.07 332,500 4.11 0.01   0.24%
02/28/19 4.18 4.23 4.06 466,578 4.10 -0.08   -1.91%
02/27/19 4.20 4.24 4.14 334,743 4.18 -0.02   -0.48%
02/26/19 4.15 4.34 4.15 641,361 4.20 0.07   1.69%
02/25/19 4.10 4.25 4.09 477,118 4.13 0.04   0.98%
02/22/19 4.20 4.24 4.03 614,600 4.09 -0.07   -1.68%
02/21/19 4.05 4.18 3.75 1,257,663 4.16 0.27   6.94%
02/20/19 3.82 3.90 3.77 675,673 3.89 0.07   1.83%
02/19/19 3.82 3.91 3.79 933,510 3.82 0.01   0.26%
02/15/19 3.84 3.95 3.79 843,600 3.81 0.01   0.26%
02/14/19 3.61 3.87 3.61 752,575 3.80 0.14   3.83%
02/13/19 3.62 3.70 3.58 369,709 3.66 0.03   0.83%
02/12/19 3.64 3.69 3.53 462,879 3.63 0.06   1.68%
02/11/19 3.42 3.61 3.36 718,654 3.57 0.15   4.39%
02/08/19 3.35 3.43 3.24 505,700 3.42 0.11   3.32%
02/07/19 3.46 3.46 3.26 582,448 3.31 -0.15   -4.34%
02/06/19 3.53 3.58 3.45 349,702 3.46 -0.08   -2.26%
02/05/19 3.53 3.65 3.50 422,502 3.54 0.01   0.28%
02/04/19 3.56 3.59 3.47 452,107 3.53 -0.01   -0.28%
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%
11/02/18 6.94 7.00 6.89 519,900 6.98 0.13   1.90%
11/01/18 6.63 6.90 6.63 376,086 6.85 0.22   3.32%
10/31/18 6.62 6.88 6.59 664,759 6.63 0.10   1.53%
10/30/18 6.40 6.58 6.31 369,537 6.53 0.12   1.87%
10/29/18 6.57 6.72 6.30 578,827 6.41 -0.10   -1.54%
10/26/18 6.31 6.62 6.31 353,000 6.51 0.04   0.62%
10/25/18 6.48 6.49 6.18 888,893 6.47 0.11   1.73%
10/24/18 6.81 6.84 6.35 564,837 6.36 -0.42   -6.19%
10/23/18 6.79 6.87 6.65 306,285 6.78 -0.16   -2.31%
10/22/18 7.05 7.09 6.85 525,034 6.94 0.04   0.58%
10/19/18 6.81 7.06 6.80 603,100 6.90 0.10   1.47%
10/18/18 6.45 6.85 6.43 886,916 6.80 0.28   4.29%
10/17/18 6.50 6.57 6.46 397,520 6.52 0.03   0.46%
10/16/18 6.62 6.73 6.47 750,200 6.49 -0.13   -1.96%
10/15/18 6.50 6.75 6.45 671,187 6.62 0.16   2.48%
10/12/18 6.51 6.60 6.36 636,800 6.46 0.06   0.94%
10/11/18 6.47 6.62 6.39 766,394 6.40 -0.05   -0.78%
10/10/18 6.85 6.88 6.43 690,450 6.45 -0.40   -5.84%
10/09/18 6.94 6.94 6.77 394,145 6.85 -0.07   -1.01%
10/08/18 6.79 7.04 6.79 516,556 6.92 0.08   1.17%
10/05/18 6.82 6.89 6.70 288,200 6.84 -0.02   -0.29%
10/04/18 6.87 7.00 6.82 430,034 6.86 -0.09   -1.29%
10/03/18 6.90 7.00 6.80 358,883 6.95 0.06   0.87%
10/02/18 7.14 7.25 6.88 806,882 6.89 -0.17   -2.41%
10/01/18 6.79 7.09 6.79 1,420,753 7.06 0.32   4.75%
09/28/18 6.31 6.77 6.31 2,386,700 6.74 0.41   6.48%
09/27/18 6.35 6.42 6.23 842,058 6.33 0.06   0.96%
09/26/18 6.51 6.53 6.26 1,052,116 6.27 -0.26   -3.98%
09/25/18 6.45 6.59 6.45 511,234 6.53 0.04   0.62%
09/24/18 6.48 6.61 6.44 512,278 6.49 0.04   0.62%
09/21/18 6.42 6.50 6.38 978,300 6.45 0.04   0.62%
09/20/18 6.62 6.63 6.39 391,830 6.41 -0.18   -2.73%
09/19/18 6.58 6.66 6.53 817,661 6.59 0.04   0.61%
09/18/18 6.41 6.72 6.41 771,061 6.55 0.22   3.48%
09/17/18 6.52 6.59 6.32 426,322 6.33 -0.18   -2.76%
09/14/18 6.50 6.55 6.39 584,200 6.51 0.06   0.93%
09/13/18 6.41 6.62 6.40 693,801 6.45 0.05   0.78%
09/12/18 6.45 6.55 6.35 351,717 6.40 -0.03   -0.47%
09/11/18 6.27 6.50 6.26 621,314 6.43 0.14   2.23%
09/10/18 6.38 6.43 6.25 404,552 6.29 -0.04   -0.63%
09/07/18 6.32 6.41 6.26 575,500 6.33 -0.03   -0.47%
09/06/18 6.59 6.66 6.30 753,608 6.36 -0.19   -2.90%
09/05/18 6.70 6.72 6.52 592,861 6.55 -0.18   -2.67%
09/04/18 6.80 6.90 6.70 568,324 6.73 -0.05   -0.74%
08/31/18 0.00 6.78 6.78 0 6.78 -0.11   -1.60%
08/30/18 6.96 6.99 6.81 395,430 6.89 -0.11   -1.57%
08/29/18 7.00 7.08 6.96 621,149 7.00 0.03   0.43%
08/28/18 7.06 7.08 6.94 260,110 6.97 -0.07   -0.99%
08/27/18 6.95 7.10 6.95 376,341 7.04 0.09   1.29%
08/24/18 7.01 7.07 6.92 226,100 6.95 -0.03   -0.43%
08/23/18 6.92 7.06 6.86 459,888 6.98 -0.02   -0.29%
08/22/18 6.96 7.05 6.92 344,629 7.00 0.09   1.30%
08/21/18 6.80 7.04 6.77 445,330 6.91 0.10   1.47%
08/20/18 6.62 6.84 6.62 321,379 6.81 0.20   3.03%
08/17/18 6.57 6.69 6.52 563,200 6.61 0.04   0.61%
08/16/18 6.63 6.79 6.55 586,847 6.57 -0.03   -0.45%
08/15/18 6.89 6.91 6.58 693,759 6.60 -0.33   -4.76%
08/14/18 6.90 6.99 6.89 470,009 6.93 0.08   1.17%
08/13/18 6.98 7.06 6.81 485,345 6.85 -0.13   -1.86%
08/10/18 7.06 7.19 6.97 560,800 6.98 -0.10   -1.41%
08/09/18 7.06 7.12 6.95 391,340 7.08 0.11   1.58%
08/08/18 6.96 7.03 6.88 530,880 6.97 0.00   0.00%
08/07/18 6.87 7.08 6.82 668,710 6.97 0.19   2.80%
08/06/18 7.00 7.05 6.78 505,438 6.78 -0.20   -2.87%
08/03/18 7.08 7.29 6.96 527,600 6.98 -0.15   -2.10%
08/02/18 7.14 7.19 6.69 929,391 7.13 0.23   3.33%
08/01/18 6.92 6.93 6.81 420,729 6.90 -0.07   -1.00%
07/31/18 7.00 7.05 6.92 295,847 6.97 0.00   0.00%
07/30/18 6.87 7.09 6.87 455,054 6.97 0.14   2.05%
07/27/18 6.97 7.04 6.83 369,700 6.83 -0.15   -2.15%
07/26/18 7.11 7.14 6.95 350,917 6.98 -0.11   -1.55%
07/25/18 6.81 7.11 6.78 952,941 7.09 0.32   4.73%
07/24/18 6.96 6.96 6.77 588,797 6.77 -0.09   -1.31%
07/23/18 6.92 6.96 6.84 666,338 6.86 -0.05   -0.72%
07/20/18 7.14 7.15 6.91 773,454 6.91 -0.20   -2.81%
07/19/18 7.15 7.31 7.08 626,714 7.11 -0.05   -0.70%
07/18/18 7.10 7.15 7.05 658,925 7.16 0.01   0.14%
07/17/18 7.17 7.21 7.06 642,239 7.15 -0.07   -0.97%
07/16/18 7.43 7.50 7.13 1,252,787 7.22 -0.24   -3.22%
07/13/18 7.53 7.64 7.44 903,727 7.46 -0.05   -0.67%
07/12/18 0.00 7.73 7.48 881,100 7.51 0.00   0.00%
07/11/18 7.88 8.02 7.49 1,180,887 7.51 -0.48   -6.01%
07/10/18 7.81 8.01 7.80 987,615 7.99 0.19   2.44%
07/09/18 7.82 7.95 7.76 570,706 7.80 -0.01   -0.13%
07/06/18 7.93 8.00 7.80 592,476 7.81 -0.14   -1.76%
07/05/18 7.99 8.06 7.92 642,810 7.95 0.01   0.13%
07/03/18 0.00 7.94 7.94 0 7.94 0.19   2.45%
07/02/18 7.66 7.75 7.61 454,084 7.75 0.00   0.00%
06/29/18 7.70 7.78 7.65 540,610 7.75 0.12   1.57%
06/28/18 7.61 7.73 7.53 572,692 7.63 0.05   0.66%
06/27/18 7.73 7.91 7.58 1,265,064 7.58 -0.12   -1.56%
06/26/18 7.64 7.72 7.41 1,175,090 7.70 0.10   1.32%
06/25/18 8.00 8.01 7.60 834,263 7.60 -0.41   -5.12%
06/22/18 8.10 8.25 7.97 1,773,154 8.01 0.01   0.13%
06/21/18 8.17 8.20 7.95 551,624 8.00 -0.19   -2.32%
06/20/18 8.14 8.21 8.05 428,724 8.19 0.10   1.24%
06/19/18 8.01 8.15 7.96 428,377 8.09 -0.03   -0.37%
06/18/18 7.77 8.18 7.76 451,641 8.12 0.36   4.64%
06/15/18 0.00 7.87 7.72 491,494 7.76 -0.11   -1.40%
06/14/18 8.01 8.10 7.85 547,001 7.87 -0.17   -2.11%
06/13/18 8.16 8.16 8.02 379,591 8.04 -0.10   -1.23%
06/12/18 8.33 8.37 8.13 382,565 8.14 -0.19   -2.28%
06/11/18 8.17 8.35 8.07 608,897 8.33 0.16   1.96%
06/08/18 8.14 8.25 8.02 826,129 8.17 0.07   0.86%
06/07/18 8.05 8.15 8.04 400,055 8.10 0.09   1.12%
06/06/18 0.00 0.00 7.95 442,990 8.01 -0.05   -0.62%
06/05/18 8.11 8.23 8.00 542,804 8.06 -0.07   -0.86%
06/04/18 8.10 8.23 8.07 427,491 8.13 0.03   0.37%
06/01/18 8.03 8.12 8.02 709,782 8.10 0.12   1.50%
05/31/18 8.10 8.13 7.91 854,340 7.98 -0.12   -1.48%
05/30/18 7.71 8.10 7.69 899,593 8.10 0.47   6.16%
05/29/18 7.63 7.84 7.55 703,214 7.63 0.00   0.00%
05/25/18 0.00 7.63 7.63 0 7.63 -0.11   -1.42%
05/24/18 7.76 7.80 7.66 810,158 7.74 -0.09   -1.15%
05/23/18 7.80 7.91 7.73 952,727 7.83 -0.06   -0.76%
05/22/18 7.76 8.05 7.71 1,316,973 7.89 0.13   1.68%
05/21/18 8.06 8.08 7.75 1,052,898 7.76 -0.29   -3.60%
05/18/18 7.92 8.30 7.92 1,404,638 8.05 -0.06   -0.74%
05/17/18 8.66 8.75 7.57 3,398,584 8.11 -0.89   -9.89%
05/16/18 8.95 9.05 8.90 605,363 9.00 0.08   0.90%
05/15/18 8.94 8.98 8.84 316,588 8.92 -0.02   -0.22%
05/14/18 8.93 9.03 8.91 356,422 8.94 0.05   0.56%
05/11/18 8.98 9.02 8.88 336,183 8.89 -0.06   -0.67%
05/10/18 9.05 9.09 8.90 458,659 8.95 -0.09   -1.00%
05/09/18 9.10 9.23 9.01 683,015 9.04 0.00   0.00%
05/08/18 8.81 9.05 8.72 502,869 9.04 0.20   2.26%
05/07/18 9.03 9.04 8.81 538,431 8.84 -0.12   -1.34%
05/04/18 8.65 9.00 8.62 499,518 8.96 0.28   3.23%
05/03/18 8.88 8.98 8.62 448,565 8.68 -0.26   -2.91%

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!