NYSE - Delayed Quote • USD
Teekay Corporation (TK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 7.07 | 7.27 | 7.02 | 7.26 | 7.26 | 506,600 |
| Apr 18, 2024 | 7.18 | 7.24 | 7.06 | 7.06 | 7.06 | 433,100 |
| Apr 17, 2024 | 7.25 | 7.33 | 7.17 | 7.18 | 7.18 | 505,300 |
| Apr 16, 2024 | 7.22 | 7.26 | 7.13 | 7.25 | 7.25 | 401,300 |
| Apr 15, 2024 | 7.27 | 7.36 | 7.23 | 7.26 | 7.26 | 410,600 |
| Apr 12, 2024 | 7.49 | 7.56 | 7.24 | 7.26 | 7.26 | 484,000 |
| Apr 11, 2024 | 7.28 | 7.48 | 7.27 | 7.43 | 7.43 | 559,700 |
| Apr 10, 2024 | 7.15 | 7.28 | 7.11 | 7.22 | 7.22 | 809,300 |
| Apr 9, 2024 | 7.37 | 7.38 | 7.13 | 7.16 | 7.16 | 946,800 |
| Apr 8, 2024 | 7.49 | 7.49 | 7.31 | 7.38 | 7.38 | 562,700 |
| Apr 5, 2024 | 7.62 | 7.68 | 7.46 | 7.48 | 7.48 | 561,400 |
| Apr 4, 2024 | 7.76 | 7.78 | 7.55 | 7.56 | 7.56 | 645,600 |
| Apr 3, 2024 | 7.51 | 7.78 | 7.51 | 7.74 | 7.74 | 662,800 |
| Apr 2, 2024 | 7.50 | 7.51 | 7.42 | 7.49 | 7.49 | 612,600 |
| Apr 1, 2024 | 7.32 | 7.54 | 7.32 | 7.50 | 7.50 | 773,200 |
| Mar 28, 2024 | 7.24 | 7.31 | 7.22 | 7.28 | 7.28 | 349,000 |
| Mar 27, 2024 | 7.22 | 7.27 | 7.16 | 7.24 | 7.24 | 343,200 |
| Mar 26, 2024 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 654,400 |
| Mar 25, 2024 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | 420,500 |
| Mar 22, 2024 | 7.44 | 7.44 | 7.28 | 7.32 | 7.32 | 364,100 |
| Mar 21, 2024 | 7.40 | 7.53 | 7.39 | 7.44 | 7.44 | 541,700 |
| Mar 20, 2024 | 7.27 | 7.40 | 7.18 | 7.39 | 7.39 | 474,700 |
| Mar 19, 2024 | 7.22 | 7.38 | 7.17 | 7.34 | 7.34 | 447,700 |
| Mar 18, 2024 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 582,600 |
| Mar 15, 2024 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 975,100 |
| Mar 14, 2024 | 7.19 | 7.29 | 7.10 | 7.27 | 7.27 | 531,300 |
| Mar 13, 2024 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 600,700 |
| Mar 12, 2024 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | 355,100 |
| Mar 11, 2024 | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 659,300 |
| Mar 8, 2024 | 7.22 | 7.25 | 7.13 | 7.18 | 7.18 | 487,900 |
| Mar 7, 2024 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 426,800 |
| Mar 6, 2024 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 553,900 |
| Mar 5, 2024 | 7.30 | 7.41 | 7.24 | 7.26 | 7.26 | 597,200 |
| Mar 4, 2024 | 7.63 | 7.65 | 7.28 | 7.30 | 7.30 | 728,500 |
| Mar 1, 2024 | 7.61 | 7.71 | 7.57 | 7.61 | 7.61 | 821,100 |
| Feb 29, 2024 | 7.54 | 7.63 | 7.49 | 7.57 | 7.57 | 672,100 |
| Feb 28, 2024 | 7.44 | 7.59 | 7.43 | 7.50 | 7.50 | 608,700 |
| Feb 27, 2024 | 7.56 | 7.58 | 7.38 | 7.44 | 7.44 | 914,700 |
| Feb 26, 2024 | 7.32 | 7.60 | 7.31 | 7.54 | 7.54 | 1,119,600 |
| Feb 23, 2024 | 7.26 | 7.38 | 7.07 | 7.32 | 7.32 | 1,129,200 |
| Feb 22, 2024 | 8.02 | 8.04 | 7.04 | 7.26 | 7.26 | 3,141,500 |
| Feb 21, 2024 | 7.95 | 8.37 | 7.93 | 8.24 | 8.24 | 1,447,100 |
| Feb 20, 2024 | 8.19 | 8.19 | 7.90 | 7.93 | 7.93 | 642,900 |
| Feb 16, 2024 | 8.40 | 8.47 | 8.22 | 8.23 | 8.23 | 528,300 |
| Feb 15, 2024 | 8.19 | 8.39 | 8.08 | 8.36 | 8.36 | 561,900 |
| Feb 14, 2024 | 8.20 | 8.23 | 8.06 | 8.20 | 8.20 | 518,300 |
| Feb 13, 2024 | 8.19 | 8.24 | 8.09 | 8.12 | 8.12 | 478,500 |
| Feb 12, 2024 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 531,700 |
| Feb 9, 2024 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 415,100 |
| Feb 8, 2024 | 8.05 | 8.19 | 8.04 | 8.12 | 8.12 | 561,000 |
| Feb 7, 2024 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | 585,900 |
| Feb 6, 2024 | 8.43 | 8.51 | 8.21 | 8.22 | 8.22 | 621,100 |
| Feb 5, 2024 | 8.72 | 8.74 | 8.42 | 8.50 | 8.50 | 1,041,600 |
| Feb 2, 2024 | 8.85 | 8.99 | 8.72 | 8.76 | 8.76 | 748,000 |
| Feb 1, 2024 | 9.11 | 9.28 | 8.64 | 8.90 | 8.90 | 1,271,900 |
| Jan 31, 2024 | 8.99 | 9.12 | 8.85 | 8.99 | 8.99 | 637,100 |
| Jan 30, 2024 | 8.69 | 9.00 | 8.68 | 8.99 | 8.99 | 592,100 |
| Jan 29, 2024 | 8.80 | 8.88 | 8.65 | 8.70 | 8.70 | 523,600 |
| Jan 26, 2024 | 8.59 | 8.80 | 8.54 | 8.79 | 8.79 | 589,900 |
| Jan 25, 2024 | 8.61 | 8.71 | 8.48 | 8.60 | 8.60 | 746,500 |
| Jan 24, 2024 | 8.41 | 8.61 | 8.39 | 8.54 | 8.54 | 752,900 |
| Jan 23, 2024 | 8.37 | 8.41 | 8.29 | 8.31 | 8.31 | 462,600 |
| Jan 22, 2024 | 8.41 | 8.48 | 8.30 | 8.37 | 8.37 | 466,900 |
| Jan 19, 2024 | 8.30 | 8.47 | 8.26 | 8.41 | 8.41 | 724,500 |
| Jan 18, 2024 | 8.22 | 8.24 | 8.13 | 8.22 | 8.22 | 522,000 |
| Jan 17, 2024 | 8.00 | 8.22 | 7.95 | 8.17 | 8.17 | 507,900 |
| Jan 16, 2024 | 8.19 | 8.30 | 8.01 | 8.06 | 8.06 | 1,126,000 |
| Jan 12, 2024 | 8.02 | 8.29 | 8.00 | 8.09 | 8.09 | 682,900 |
| Jan 11, 2024 | 7.73 | 7.88 | 7.65 | 7.87 | 7.87 | 797,300 |
| Jan 10, 2024 | 7.82 | 7.82 | 7.64 | 7.73 | 7.73 | 462,200 |
| Jan 9, 2024 | 7.79 | 7.84 | 7.62 | 7.79 | 7.79 | 798,000 |
| Jan 8, 2024 | 7.86 | 7.86 | 7.60 | 7.76 | 7.76 | 704,600 |
| Jan 5, 2024 | 7.65 | 8.03 | 7.59 | 7.92 | 7.92 | 1,116,300 |
| Jan 4, 2024 | 7.67 | 7.84 | 7.58 | 7.61 | 7.61 | 810,200 |
| Jan 3, 2024 | 7.27 | 7.62 | 7.26 | 7.53 | 7.53 | 623,700 |
| Jan 2, 2024 | 7.23 | 7.39 | 7.21 | 7.27 | 7.27 | 588,300 |
| Dec 29, 2023 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 535,900 |
| Dec 28, 2023 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | 416,200 |
| Dec 27, 2023 | 7.52 | 7.54 | 7.36 | 7.38 | 7.38 | 530,000 |
| Dec 26, 2023 | 7.78 | 7.78 | 7.47 | 7.55 | 7.55 | 722,900 |
| Dec 22, 2023 | 7.72 | 7.88 | 7.59 | 7.80 | 7.80 | 1,041,200 |
| Dec 21, 2023 | 7.50 | 7.67 | 7.48 | 7.67 | 7.67 | 950,000 |
| Dec 20, 2023 | 7.47 | 7.58 | 7.37 | 7.40 | 7.40 | 770,000 |
| Dec 19, 2023 | 7.11 | 7.43 | 7.06 | 7.43 | 7.43 | 759,500 |
| Dec 18, 2023 | 7.07 | 7.23 | 7.05 | 7.10 | 7.10 | 636,400 |
| Dec 15, 2023 | 6.77 | 6.95 | 6.73 | 6.90 | 6.90 | 1,497,000 |
| Dec 14, 2023 | 6.78 | 6.79 | 6.68 | 6.72 | 6.72 | 649,600 |
| Dec 13, 2023 | 6.56 | 6.72 | 6.41 | 6.71 | 6.71 | 587,300 |
| Dec 12, 2023 | 6.70 | 6.70 | 6.56 | 6.58 | 6.58 | 456,000 |
| Dec 11, 2023 | 6.64 | 6.71 | 6.54 | 6.69 | 6.69 | 479,300 |
| Dec 8, 2023 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 391,000 |
| Dec 7, 2023 | 6.68 | 6.68 | 6.49 | 6.62 | 6.62 | 461,400 |
| Dec 6, 2023 | 6.75 | 6.84 | 6.67 | 6.69 | 6.69 | 463,900 |
| Dec 5, 2023 | 6.89 | 6.93 | 6.75 | 6.77 | 6.77 | 442,900 |
| Dec 4, 2023 | 7.05 | 7.10 | 6.87 | 6.87 | 6.87 | 392,800 |
| Dec 1, 2023 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 559,100 |
| Nov 30, 2023 | 6.89 | 6.95 | 6.73 | 6.90 | 6.90 | 470,700 |
| Nov 29, 2023 | 7.07 | 7.08 | 6.88 | 6.92 | 6.92 | 438,700 |
| Nov 28, 2023 | 7.17 | 7.23 | 7.09 | 7.09 | 7.09 | 399,800 |
| Nov 27, 2023 | 7.19 | 7.22 | 7.10 | 7.21 | 7.21 | 382,900 |
| Nov 24, 2023 | 7.27 | 7.36 | 7.20 | 7.20 | 7.20 | 394,000 |
| Nov 22, 2023 | 7.07 | 7.27 | 7.00 | 7.27 | 7.27 | 333,500 |
| Nov 21, 2023 | 7.12 | 7.17 | 7.02 | 7.14 | 7.14 | 574,800 |
| Nov 20, 2023 | 7.08 | 7.14 | 7.04 | 7.11 | 7.11 | 472,800 |
| Nov 17, 2023 | 6.95 | 7.10 | 6.94 | 7.03 | 7.03 | 465,300 |
| Nov 16, 2023 | 6.96 | 7.05 | 6.85 | 6.91 | 6.91 | 656,200 |
| Nov 15, 2023 | 7.15 | 7.22 | 6.99 | 7.00 | 7.00 | 487,700 |
| Nov 14, 2023 | 7.20 | 7.21 | 6.98 | 7.17 | 7.17 | 561,900 |
| Nov 13, 2023 | 7.10 | 7.17 | 7.03 | 7.13 | 7.13 | 390,200 |
| Nov 10, 2023 | 7.10 | 7.18 | 7.08 | 7.17 | 7.17 | 319,100 |
| Nov 9, 2023 | 7.10 | 7.19 | 7.03 | 7.05 | 7.05 | 408,600 |
| Nov 8, 2023 | 7.13 | 7.13 | 6.90 | 7.03 | 7.03 | 664,200 |
| Nov 7, 2023 | 7.30 | 7.30 | 7.12 | 7.13 | 7.13 | 544,700 |
| Nov 6, 2023 | 7.50 | 7.50 | 7.26 | 7.35 | 7.35 | 753,700 |
| Nov 3, 2023 | 7.27 | 7.49 | 6.90 | 7.46 | 7.46 | 750,300 |
| Nov 2, 2023 | 7.50 | 7.67 | 7.19 | 7.28 | 7.28 | 1,323,500 |
| Nov 1, 2023 | 7.10 | 7.38 | 7.06 | 7.38 | 7.38 | 1,547,800 |
| Oct 31, 2023 | 7.00 | 7.10 | 6.96 | 7.03 | 7.03 | 442,900 |
| Oct 30, 2023 | 7.03 | 7.16 | 6.88 | 7.00 | 7.00 | 605,600 |
| Oct 27, 2023 | 6.95 | 7.07 | 6.92 | 7.03 | 7.03 | 550,000 |
| Oct 26, 2023 | 6.89 | 6.95 | 6.73 | 6.91 | 6.91 | 578,900 |
| Oct 25, 2023 | 6.79 | 6.92 | 6.77 | 6.90 | 6.90 | 528,700 |
| Oct 24, 2023 | 6.60 | 6.85 | 6.60 | 6.79 | 6.79 | 546,100 |
| Oct 23, 2023 | 6.60 | 6.69 | 6.53 | 6.60 | 6.60 | 472,200 |
| Oct 20, 2023 | 6.67 | 6.72 | 6.58 | 6.65 | 6.65 | 387,500 |
| Oct 19, 2023 | 6.66 | 6.72 | 6.56 | 6.65 | 6.65 | 434,400 |
| Oct 18, 2023 | 6.72 | 6.78 | 6.68 | 6.70 | 6.70 | 488,400 |
| Oct 17, 2023 | 6.50 | 6.80 | 6.50 | 6.72 | 6.72 | 604,900 |
| Oct 16, 2023 | 6.61 | 6.66 | 6.43 | 6.50 | 6.50 | 750,500 |
| Oct 13, 2023 | 6.60 | 6.71 | 6.54 | 6.55 | 6.55 | 532,800 |
| Oct 12, 2023 | 6.58 | 6.63 | 6.49 | 6.55 | 6.55 | 647,100 |
| Oct 11, 2023 | 6.42 | 6.56 | 6.37 | 6.52 | 6.52 | 410,900 |
| Oct 10, 2023 | 6.44 | 6.53 | 6.41 | 6.42 | 6.42 | 383,700 |
| Oct 9, 2023 | 6.44 | 6.60 | 6.40 | 6.40 | 6.40 | 679,800 |
| Oct 6, 2023 | 6.03 | 6.35 | 6.03 | 6.31 | 6.31 | 854,500 |
| Oct 5, 2023 | 5.75 | 5.99 | 5.75 | 5.99 | 5.99 | 648,300 |
| Oct 4, 2023 | 5.85 | 5.85 | 5.70 | 5.77 | 5.77 | 526,800 |
| Oct 3, 2023 | 5.97 | 5.97 | 5.82 | 5.91 | 5.91 | 586,500 |
| Oct 2, 2023 | 6.19 | 6.23 | 5.99 | 6.00 | 6.00 | 593,700 |
| Sep 29, 2023 | 6.24 | 6.28 | 6.09 | 6.17 | 6.17 | 530,400 |
| Sep 28, 2023 | 6.25 | 6.25 | 6.15 | 6.23 | 6.23 | 400,100 |
| Sep 27, 2023 | 6.27 | 6.39 | 6.23 | 6.26 | 6.26 | 613,700 |
| Sep 26, 2023 | 6.03 | 6.30 | 6.03 | 6.20 | 6.20 | 1,065,000 |
| Sep 25, 2023 | 6.00 | 6.11 | 5.97 | 6.07 | 6.07 | 335,900 |
| Sep 22, 2023 | 5.92 | 6.08 | 5.92 | 6.02 | 6.02 | 443,400 |
| Sep 21, 2023 | 5.83 | 5.95 | 5.81 | 5.88 | 5.88 | 549,600 |
| Sep 20, 2023 | 5.82 | 5.97 | 5.82 | 5.86 | 5.86 | 425,500 |
| Sep 19, 2023 | 5.94 | 5.97 | 5.82 | 5.85 | 5.85 | 438,100 |
| Sep 18, 2023 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 470,800 |
| Sep 15, 2023 | 5.86 | 5.89 | 5.77 | 5.78 | 5.78 | 802,500 |
| Sep 14, 2023 | 5.85 | 6.02 | 5.84 | 5.86 | 5.86 | 505,500 |
| Sep 13, 2023 | 5.84 | 5.91 | 5.78 | 5.80 | 5.80 | 544,100 |
| Sep 12, 2023 | 5.95 | 6.00 | 5.84 | 5.84 | 5.84 | 379,100 |
| Sep 11, 2023 | 6.10 | 6.13 | 5.91 | 5.93 | 5.93 | 503,000 |
| Sep 8, 2023 | 5.96 | 6.11 | 5.89 | 6.09 | 6.09 | 422,300 |
| Sep 7, 2023 | 5.98 | 6.05 | 5.89 | 5.92 | 5.92 | 758,000 |
| Sep 6, 2023 | 6.13 | 6.17 | 5.99 | 6.00 | 6.00 | 685,700 |
| Sep 5, 2023 | 6.40 | 6.40 | 6.10 | 6.13 | 6.13 | 731,000 |
| Sep 1, 2023 | 6.44 | 6.53 | 6.43 | 6.44 | 6.44 | 505,200 |
| Aug 31, 2023 | 6.59 | 6.59 | 6.40 | 6.41 | 6.41 | 529,800 |
| Aug 30, 2023 | 6.60 | 6.61 | 6.54 | 6.59 | 6.59 | 429,700 |
| Aug 29, 2023 | 6.65 | 6.72 | 6.56 | 6.60 | 6.60 | 487,800 |
| Aug 28, 2023 | 6.72 | 6.80 | 6.62 | 6.65 | 6.65 | 285,900 |
| Aug 25, 2023 | 6.82 | 6.82 | 6.62 | 6.69 | 6.69 | 544,100 |
| Aug 24, 2023 | 6.94 | 6.96 | 6.77 | 6.80 | 6.80 | 490,800 |
| Aug 23, 2023 | 7.03 | 7.04 | 6.83 | 6.96 | 6.96 | 687,100 |
| Aug 22, 2023 | 6.84 | 7.26 | 6.81 | 7.03 | 7.03 | 1,937,500 |
| Aug 21, 2023 | 6.80 | 6.92 | 6.73 | 6.81 | 6.81 | 972,000 |
| Aug 18, 2023 | 6.75 | 6.82 | 6.67 | 6.75 | 6.75 | 540,000 |
| Aug 17, 2023 | 6.70 | 6.78 | 6.66 | 6.76 | 6.76 | 536,500 |
| Aug 16, 2023 | 6.61 | 6.74 | 6.61 | 6.63 | 6.63 | 549,500 |
| Aug 15, 2023 | 6.51 | 6.63 | 6.51 | 6.59 | 6.59 | 361,000 |
| Aug 14, 2023 | 6.58 | 6.60 | 6.43 | 6.60 | 6.60 | 327,900 |
| Aug 11, 2023 | 6.67 | 6.70 | 6.51 | 6.59 | 6.59 | 494,000 |
| Aug 10, 2023 | 6.80 | 6.80 | 6.67 | 6.67 | 6.67 | 475,200 |
| Aug 9, 2023 | 6.66 | 6.92 | 6.66 | 6.78 | 6.78 | 827,200 |
| Aug 8, 2023 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 480,700 |
| Aug 7, 2023 | 6.53 | 6.69 | 6.52 | 6.60 | 6.60 | 480,600 |
| Aug 4, 2023 | 6.53 | 6.64 | 6.47 | 6.52 | 6.52 | 561,900 |
| Aug 3, 2023 | 6.50 | 6.66 | 6.12 | 6.53 | 6.53 | 1,119,100 |
| Aug 2, 2023 | 6.64 | 6.67 | 6.53 | 6.60 | 6.60 | 458,000 |
| Aug 1, 2023 | 6.66 | 6.72 | 6.56 | 6.70 | 6.70 | 460,000 |
| Jul 31, 2023 | 6.49 | 6.67 | 6.47 | 6.66 | 6.66 | 449,400 |
| Jul 28, 2023 | 6.18 | 6.46 | 6.16 | 6.43 | 6.43 | 526,800 |
| Jul 27, 2023 | 6.19 | 6.25 | 6.12 | 6.14 | 6.14 | 534,600 |
| Jul 26, 2023 | 6.21 | 6.31 | 6.13 | 6.19 | 6.19 | 551,100 |
| Jul 25, 2023 | 6.20 | 6.38 | 6.20 | 6.26 | 6.26 | 607,200 |
| Jul 24, 2023 | 6.18 | 6.34 | 6.12 | 6.18 | 6.18 | 737,200 |
| Jul 21, 2023 | 6.23 | 6.24 | 6.10 | 6.16 | 6.16 | 366,300 |
| Jul 20, 2023 | 6.26 | 6.30 | 6.15 | 6.20 | 6.20 | 410,300 |
| Jul 19, 2023 | 6.42 | 6.45 | 6.22 | 6.24 | 6.24 | 482,400 |
| Jul 18, 2023 | 6.50 | 6.57 | 6.43 | 6.44 | 6.44 | 328,400 |
| Jul 17, 2023 | 6.40 | 6.53 | 6.31 | 6.51 | 6.51 | 492,300 |
| Jul 14, 2023 | 6.79 | 6.79 | 6.35 | 6.37 | 6.37 | 608,100 |
| Jul 13, 2023 | 6.77 | 6.85 | 6.71 | 6.79 | 6.79 | 684,100 |
| Jul 12, 2023 | 6.80 | 6.83 | 6.69 | 6.76 | 6.76 | 561,200 |
| Jul 11, 2023 | 6.58 | 6.71 | 6.58 | 6.71 | 6.71 | 638,700 |
| Jul 10, 2023 | 6.58 | 6.66 | 6.54 | 6.55 | 6.55 | 521,600 |
| Jul 7, 2023 | 6.34 | 6.61 | 6.33 | 6.57 | 6.57 | 732,600 |
| Jul 6, 2023 | 6.54 | 6.64 | 6.27 | 6.32 | 6.32 | 739,700 |
| Jul 5, 2023 | 6.32 | 6.57 | 6.28 | 6.53 | 6.53 | 1,010,500 |
| Jul 3, 2023 | 6.16 | 6.34 | 6.11 | 6.32 | 6.32 | 848,900 |
| Jun 30, 2023 | 5.98 | 6.09 | 5.96 | 6.04 | 6.04 | 460,800 |
| Jun 29, 2023 | 5.85 | 5.96 | 5.83 | 5.91 | 5.91 | 550,200 |
| Jun 28, 2023 | 5.84 | 5.86 | 5.75 | 5.82 | 5.82 | 506,500 |
| Jun 27, 2023 | 5.87 | 5.91 | 5.84 | 5.84 | 5.84 | 382,300 |
| Jun 26, 2023 | 5.93 | 6.04 | 5.88 | 5.88 | 5.88 | 555,100 |
| Jun 23, 2023 | 5.93 | 6.04 | 5.82 | 5.99 | 5.99 | 1,790,400 |
| Jun 22, 2023 | 5.89 | 5.97 | 5.84 | 5.96 | 5.96 | 441,100 |
| Jun 21, 2023 | 5.99 | 6.00 | 5.93 | 5.98 | 5.98 | 501,300 |
| Jun 20, 2023 | 6.00 | 6.02 | 5.90 | 5.99 | 5.99 | 469,400 |
| Jun 16, 2023 | 6.20 | 6.25 | 6.01 | 6.03 | 6.03 | 605,700 |
| Jun 15, 2023 | 6.10 | 6.18 | 6.06 | 6.17 | 6.17 | 454,700 |
| Jun 14, 2023 | 6.03 | 6.15 | 6.01 | 6.10 | 6.10 | 597,800 |
| Jun 13, 2023 | 6.03 | 6.11 | 5.96 | 5.99 | 5.99 | 567,200 |
| Jun 12, 2023 | 6.04 | 6.08 | 5.97 | 5.99 | 5.99 | 577,000 |
| Jun 9, 2023 | 6.06 | 6.18 | 6.01 | 6.02 | 6.02 | 1,208,400 |
| Jun 8, 2023 | 5.79 | 5.87 | 5.74 | 5.78 | 5.78 | 431,200 |
| Jun 7, 2023 | 5.81 | 5.88 | 5.70 | 5.81 | 5.81 | 664,100 |
| Jun 6, 2023 | 5.69 | 5.80 | 5.64 | 5.77 | 5.77 | 581,800 |
| Jun 5, 2023 | 5.79 | 5.85 | 5.72 | 5.75 | 5.75 | 549,300 |
| Jun 2, 2023 | 5.77 | 5.91 | 5.73 | 5.88 | 5.88 | 536,400 |
| Jun 1, 2023 | 5.60 | 5.76 | 5.59 | 5.72 | 5.72 | 531,400 |
| May 31, 2023 | 5.58 | 5.64 | 5.45 | 5.61 | 5.61 | 778,000 |
| May 30, 2023 | 5.81 | 5.82 | 5.62 | 5.66 | 5.66 | 592,600 |
| May 26, 2023 | 5.86 | 5.91 | 5.80 | 5.86 | 5.86 | 424,200 |
| May 25, 2023 | 5.94 | 5.94 | 5.81 | 5.86 | 5.86 | 484,800 |
| May 24, 2023 | 6.01 | 6.02 | 5.91 | 5.98 | 5.98 | 434,500 |
| May 23, 2023 | 6.04 | 6.14 | 5.96 | 6.01 | 6.01 | 578,800 |
| May 22, 2023 | 6.02 | 6.15 | 6.02 | 6.05 | 6.05 | 645,800 |
| May 19, 2023 | 5.88 | 6.12 | 5.84 | 6.03 | 6.03 | 1,475,000 |
| May 18, 2023 | 5.77 | 5.82 | 5.62 | 5.81 | 5.81 | 866,100 |
| May 17, 2023 | 5.84 | 5.87 | 5.77 | 5.80 | 5.80 | 568,200 |
| May 16, 2023 | 5.89 | 5.95 | 5.82 | 5.82 | 5.82 | 501,800 |
| May 15, 2023 | 6.11 | 6.11 | 5.89 | 5.90 | 5.90 | 943,100 |
| May 12, 2023 | 6.13 | 6.42 | 5.99 | 6.05 | 6.05 | 1,416,500 |
| May 11, 2023 | 5.67 | 6.25 | 5.65 | 6.12 | 6.12 | 1,456,700 |
| May 10, 2023 | 5.38 | 5.47 | 5.30 | 5.43 | 5.43 | 933,300 |
| May 9, 2023 | 5.26 | 5.36 | 5.20 | 5.32 | 5.32 | 968,300 |
| May 8, 2023 | 5.38 | 5.43 | 5.25 | 5.32 | 5.32 | 894,700 |
| May 5, 2023 | 5.25 | 5.51 | 5.25 | 5.40 | 5.40 | 1,113,400 |
| May 4, 2023 | 5.08 | 5.15 | 5.01 | 5.15 | 5.15 | 797,700 |
| May 3, 2023 | 5.40 | 5.40 | 5.18 | 5.18 | 5.18 | 911,500 |
| May 2, 2023 | 5.49 | 5.49 | 5.32 | 5.41 | 5.41 | 804,900 |
| May 1, 2023 | 5.65 | 5.65 | 5.44 | 5.50 | 5.50 | 758,900 |
| Apr 28, 2023 | 5.60 | 5.70 | 5.58 | 5.65 | 5.65 | 706,900 |
| Apr 27, 2023 | 5.65 | 5.69 | 5.54 | 5.63 | 5.63 | 903,100 |
| Apr 26, 2023 | 5.78 | 5.78 | 5.62 | 5.65 | 5.65 | 709,900 |
| Apr 25, 2023 | 5.96 | 5.98 | 5.78 | 5.81 | 5.81 | 641,300 |
| Apr 24, 2023 | 5.77 | 6.16 | 5.77 | 6.09 | 6.09 | 684,500 |
| Apr 21, 2023 | 5.87 | 5.90 | 5.75 | 5.77 | 5.77 | 663,600 |
| Apr 20, 2023 | 6.08 | 6.09 | 5.87 | 5.91 | 5.91 | 567,600 |
Related Tickers
TNP Tsakos Energy Navigation Limited
24.72
+0.77%
TNK Teekay Tankers Ltd.
56.53
+1.82%
OSG Overseas Shipholding Group, Inc.
5.98
+0.84%
DHT DHT Holdings, Inc.
11.26
+1.81%
EURN Euronav NV
16.35
-0.12%
STNG Scorpio Tankers Inc.
69.53
+1.56%
NVGS Navigator Holdings Ltd.
14.97
+0.94%
INSW International Seaways, Inc.
53.03
+2.75%
PAGP Plains GP Holdings, L.P.
18.76
+1.57%
CLCO Cool Company Ltd.
10.88
+2.26%