Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.986 7.092 6.898 7.009 351,449 +0.01(+0.08%)
Jan 30, 2003 7.114 7.142 6.990 7.004 214,264 -0.09(-1.29%)
Jan 29, 2003 7.062 7.159 6.966 7.096 462,477 +0.01(+0.10%)
Jan 28, 2003 7.053 7.209 7.053 7.089 367,589 -0.01(-0.13%)
Jan 27, 2003 7.089 7.213 7.035 7.098 768,848 -0.08(-1.15%)
Jan 24, 2003 7.189 7.290 7.151 7.180 462,755 -0.01(-0.12%)
Jan 23, 2003 7.259 7.259 7.105 7.189 1,169,272 -0.07(-0.97%)
Jan 22, 2003 7.385 7.390 7.250 7.259 459,695 -0.11(-1.46%)
Jan 21, 2003 7.430 7.495 7.353 7.367 650,863 -0.27(-3.60%)
Jan 17, 2003 7.735 7.735 7.590 7.642 569,888 -0.11(-1.46%)
Jan 16, 2003 7.638 7.906 7.628 7.755 1,639,263 +0.12(+1.55%)
Jan 15, 2003 7.637 7.656 7.593 7.637 693,438 +0.06(+0.73%)
Jan 14, 2003 7.601 7.601 7.541 7.581 328,910 -0.01(-0.09%)
Jan 13, 2003 7.619 7.682 7.493 7.588 461,364 +0.01(+0.19%)
Jan 10, 2003 7.622 7.708 7.478 7.574 322,510 -0.09(-1.22%)
Jan 09, 2003 7.547 7.673 7.547 7.667 446,894 +0.13(+1.69%)
Jan 08, 2003 7.547 7.556 7.478 7.540 257,674 -0.04(-0.57%)
Jan 07, 2003 7.543 7.584 7.475 7.583 990,069 +0.06(+0.81%)
Jan 06, 2003 7.466 7.565 7.466 7.522 427,694 +0.03(+0.38%)
Jan 03, 2003 7.518 7.518 7.412 7.493 224,560 -0.02(-0.31%)
Jan 02, 2003 7.322 7.518 7.322 7.516 254,891 +0.20(+2.78%)
Dec 31, 2002 7.403 7.408 7.313 7.313 513,400 -0.09(-1.21%)
Dec 30, 2002 7.457 7.464 7.319 7.403 319,449 -0.05(-0.72%)
Dec 27, 2002 7.493 7.538 7.342 7.457 254,334 -0.04(-0.48%)
Dec 26, 2002 7.441 7.549 7.426 7.493 435,207 +0.06(+0.80%)
Dec 24, 2002 7.437 7.437 7.376 7.434 124,384 -0.00(-0.05%)
Dec 23, 2002 7.403 7.457 7.378 7.437 281,048 -0.01(-0.07%)
Dec 20, 2002 7.486 7.597 7.421 7.443 451,625 -0.05(-0.67%)
Dec 19, 2002 7.365 7.493 7.363 7.493 589,366 +0.13(+1.73%)
Dec 18, 2002 7.475 7.477 7.331 7.365 1,245,517 -0.13(-1.70%)
Dec 17, 2002 7.277 7.511 7.277 7.493 2,595,663 +0.47(+6.68%)
Dec 16, 2002 6.868 7.044 6.855 7.024 764,674 +0.20(+2.90%)
Dec 13, 2002 6.738 6.869 6.738 6.826 286,892 +0.09(+1.31%)
Dec 12, 2002 6.747 6.826 6.630 6.738 224,003 +0.02(+0.29%)
Dec 11, 2002 6.756 6.756 6.648 6.718 131,063 -0.05(-0.69%)
Dec 10, 2002 6.670 6.828 6.670 6.765 263,517 +0.10(+1.43%)
Dec 09, 2002 6.648 6.706 6.548 6.670 183,098 -0.01(-0.16%)
Dec 06, 2002 6.558 6.682 6.558 6.681 542,340 +0.09(+1.31%)
Dec 05, 2002 6.643 6.675 6.594 6.594 262,126 -0.04(-0.68%)
Dec 04, 2002 6.603 6.679 6.600 6.639 273,535 -0.01(-0.11%)
Dec 03, 2002 6.647 6.691 6.630 6.647 200,073 +0.00(+0.00%)
Dec 02, 2002 6.708 6.717 6.603 6.647 438,825 -0.06(-0.91%)
Nov 29, 2002 6.760 6.806 6.693 6.708 110,471 -0.07(-1.03%)
Nov 27, 2002 6.612 6.778 6.594 6.778 330,579 +0.17(+2.64%)
Nov 26, 2002 6.666 6.668 6.575 6.603 129,115 -0.10(-1.47%)
Nov 25, 2002 6.720 6.783 6.612 6.702 220,386 -0.05(-0.72%)
Nov 22, 2002 6.929 6.939 6.718 6.751 560,705 -0.20(-2.94%)
Nov 21, 2002 6.855 7.035 6.819 6.956 1,321,205 +0.06(+0.94%)
Nov 20, 2002 6.334 6.911 6.334 6.891 1,345,415 +0.56(+8.79%)
Nov 19, 2002 6.361 6.397 6.282 6.334 699,838 -0.03(-0.45%)
Nov 18, 2002 6.379 6.379 6.300 6.363 218,995 -0.01(-0.20%)
Nov 15, 2002 6.271 6.375 6.271 6.375 315,553 +0.10(+1.66%)
Nov 14, 2002 6.109 6.287 6.109 6.271 247,378 +0.17(+2.83%)
Nov 13, 2002 5.877 6.098 5.872 6.098 702,899 +0.20(+3.48%)
Nov 12, 2002 5.940 5.948 5.777 5.894 291,622 -0.09(-1.53%)
Nov 11, 2002 5.974 6.090 5.940 5.985 337,258 -0.01(-0.12%)
Nov 08, 2002 6.091 6.127 5.976 5.992 311,935 -0.10(-1.62%)
Nov 07, 2002 6.064 6.104 6.007 6.091 232,630 -0.02(-0.29%)
Nov 06, 2002 6.048 6.125 6.010 6.109 197,846 +0.10(+1.61%)
Nov 05, 2002 6.045 6.109 5.964 6.012 138,576 -0.03(-0.54%)
Nov 04, 2002 5.924 6.045 5.924 6.045 438,268 +0.13(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.