TK

Teekay Shipping Corp

$3.74 0.11 (2.86%)
17:35 EDT TK Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.22 (5.88%)
P/E:       -2.38
Market Cap:       375.62M
EPS:       -1.57
Volume:       507,900
Day's Range:       3.71 - 3.94
52wk Range:       2.92 - 8.37
Previous Close:       3.74
Historical Data for TK
Date Open High Low Volume Close Change %
05/24/19 3.92 3.94 3.71 507,900 3.74 -0.11   -2.86%
05/23/19 4.10 4.12 3.82 973,258 3.85 -0.35   -8.33%
05/22/19 4.30 4.33 4.19 369,394 4.20 -0.11   -2.55%
05/21/19 4.25 4.33 4.20 286,171 4.31 0.05   1.17%
05/20/19 4.27 4.31 4.20 408,665 4.26 -0.02   -0.47%
05/17/19 4.34 4.43 4.24 384,000 4.28 -0.11   -2.51%
05/16/19 4.30 4.50 4.30 729,653 4.39 0.10   2.33%
05/15/19 4.11 4.29 4.11 381,954 4.29 0.10   2.39%
05/14/19 4.09 4.21 4.06 381,204 4.19 0.17   4.23%
05/13/19 4.17 4.22 4.00 426,011 4.02 -0.23   -5.41%
05/10/19 4.20 4.31 4.17 447,800 4.25 0.05   1.19%
05/09/19 4.18 4.23 4.10 358,807 4.20 -0.04   -0.94%
05/08/19 4.22 4.33 4.15 286,467 4.24 0.01   0.24%
05/07/19 4.38 4.41 4.20 480,069 4.23 -0.21   -4.73%
05/06/19 4.37 4.53 4.29 561,172 4.44 -0.04   -0.89%
05/03/19 4.35 4.58 4.34 895,000 4.48 0.16   3.70%
05/02/19 4.13 4.34 4.10 878,230 4.32 0.18   4.35%
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%

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!