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

Teekay Shipping Corp (NY: TK )

9.319 -0.071 (-0.76%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 27, 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 6.436 6.534 6.355 6.457 381,497 +0.00(+0.08%)
Jan 30, 2003 6.553 6.580 6.439 6.452 232,583 -0.08(-1.29%)
Jan 29, 2003 6.505 6.595 6.418 6.537 502,018 +0.01(+0.10%)
Jan 28, 2003 6.497 6.641 6.497 6.530 399,016 -0.01(-0.13%)
Jan 27, 2003 6.530 6.644 6.481 6.539 834,582 -0.08(-1.15%)
Jan 24, 2003 6.623 6.716 6.588 6.615 502,320 -0.01(-0.13%)
Jan 23, 2003 6.687 6.687 6.545 6.623 1,269,242 -0.06(-0.97%)
Jan 22, 2003 6.803 6.808 6.679 6.687 498,997 -0.10(-1.46%)
Jan 21, 2003 6.845 6.904 6.774 6.787 706,510 -0.25(-3.60%)
Jan 17, 2003 7.126 7.126 6.992 7.040 618,612 -0.10(-1.46%)
Jan 16, 2003 7.037 7.283 7.027 7.144 1,779,416 +0.11(+1.55%)
Jan 15, 2003 7.035 7.053 6.995 7.035 752,725 +0.05(+0.73%)
Jan 14, 2003 7.002 7.002 6.947 6.984 357,031 -0.01(-0.09%)
Jan 13, 2003 7.019 7.076 6.903 6.990 500,810 +0.01(+0.19%)
Jan 10, 2003 7.022 7.101 6.889 6.977 350,083 -0.09(-1.22%)
Jan 09, 2003 6.952 7.068 6.952 7.063 485,103 +0.12(+1.69%)
Jan 08, 2003 6.952 6.961 6.889 6.946 279,704 -0.04(-0.57%)
Jan 07, 2003 6.949 6.987 6.886 6.985 1,074,717 +0.06(+0.81%)
Jan 06, 2003 6.878 6.969 6.878 6.929 464,261 +0.03(+0.38%)
Jan 03, 2003 6.926 6.926 6.828 6.903 243,759 -0.02(-0.31%)
Jan 02, 2003 6.745 6.926 6.745 6.924 276,683 +0.19(+2.78%)
Dec 31, 2002 6.820 6.825 6.737 6.737 557,294 -0.08(-1.21%)
Dec 30, 2002 6.870 6.876 6.742 6.820 346,761 -0.05(-0.72%)
Dec 27, 2002 6.903 6.944 6.764 6.870 276,079 -0.03(-0.48%)
Dec 26, 2002 6.855 6.954 6.841 6.903 472,416 +0.05(+0.80%)
Dec 24, 2002 6.851 6.851 6.795 6.848 135,019 -0.00(-0.05%)
Dec 23, 2002 6.820 6.870 6.797 6.851 305,077 -0.00(-0.07%)
Dec 20, 2002 6.896 6.999 6.836 6.856 490,238 -0.05(-0.67%)
Dec 19, 2002 6.785 6.903 6.783 6.903 639,756 +0.12(+1.73%)
Dec 18, 2002 6.886 6.888 6.754 6.785 1,352,005 -0.12(-1.70%)
Dec 17, 2002 6.704 6.919 6.704 6.903 2,817,585 +0.43(+6.68%)
Dec 16, 2002 6.327 6.489 6.315 6.471 830,051 +0.18(+2.90%)
Dec 13, 2002 6.207 6.328 6.207 6.289 311,420 +0.08(+1.31%)
Dec 12, 2002 6.216 6.289 6.108 6.207 243,155 +0.02(+0.29%)
Dec 11, 2002 6.224 6.224 6.125 6.189 142,268 -0.04(-0.69%)
Dec 10, 2002 6.145 6.290 6.145 6.232 286,047 +0.09(+1.43%)
Dec 09, 2002 6.125 6.178 6.032 6.145 198,753 -0.01(-0.16%)
Dec 06, 2002 6.042 6.156 6.042 6.154 588,708 +0.08(+1.31%)
Dec 05, 2002 6.120 6.150 6.075 6.075 284,537 -0.04(-0.68%)
Dec 04, 2002 6.083 6.153 6.080 6.116 296,921 -0.01(-0.11%)
Dec 03, 2002 6.123 6.164 6.108 6.123 217,178 +0.00(+0.00%)
Dec 02, 2002 6.179 6.188 6.083 6.123 476,343 -0.06(-0.91%)
Nov 29, 2002 6.227 6.270 6.166 6.179 119,916 -0.06(-1.03%)
Nov 27, 2002 6.092 6.244 6.075 6.244 358,843 +0.16(+2.64%)
Nov 26, 2002 6.141 6.143 6.057 6.083 140,154 -0.09(-1.47%)
Nov 25, 2002 6.191 6.249 6.092 6.174 239,228 -0.04(-0.72%)
Nov 22, 2002 6.383 6.393 6.189 6.219 608,644 -0.19(-2.95%)
Nov 21, 2002 6.315 6.481 6.282 6.408 1,434,165 +0.06(+0.94%)
Nov 20, 2002 5.835 6.366 5.835 6.348 1,460,444 +0.51(+8.79%)
Nov 19, 2002 5.860 5.893 5.787 5.835 759,672 -0.03(-0.45%)
Nov 18, 2002 5.876 5.876 5.804 5.861 237,718 -0.01(-0.20%)
Nov 15, 2002 5.777 5.873 5.777 5.873 342,532 +0.10(+1.66%)
Nov 14, 2002 5.628 5.792 5.628 5.777 268,528 +0.16(+2.83%)
Nov 13, 2002 5.415 5.618 5.410 5.618 762,995 +0.19(+3.48%)
Nov 12, 2002 5.472 5.479 5.322 5.429 316,555 -0.08(-1.53%)
Nov 11, 2002 5.504 5.610 5.472 5.514 366,092 -0.01(-0.12%)
Nov 08, 2002 5.612 5.645 5.506 5.520 338,605 -0.09(-1.62%)
Nov 07, 2002 5.587 5.623 5.534 5.612 252,519 -0.02(-0.29%)
Nov 06, 2002 5.572 5.643 5.537 5.628 214,762 +0.09(+1.61%)
Nov 05, 2002 5.568 5.628 5.494 5.539 150,424 -0.03(-0.54%)
Nov 04, 2002 5.458 5.568 5.458 5.568 475,739 +0.12(+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.