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

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 3.805 3.873 3.772 3.873 600,150 +0.04(+0.96%)
Sep 27, 2002 3.981 3.981 3.787 3.836 73,592 -0.15(-3.72%)
Sep 26, 2002 3.879 3.988 3.879 3.984 459,955 +0.11(+2.95%)
Sep 25, 2002 3.798 3.886 3.749 3.870 805,474 +0.08(+2.08%)
Sep 24, 2002 3.913 3.913 3.778 3.791 677,422 -0.14(-3.56%)
Sep 23, 2002 4.072 4.072 3.913 3.931 293,267 -0.14(-3.47%)
Sep 20, 2002 4.063 4.076 4.051 4.072 319,761 +0.04(+1.05%)
Sep 19, 2002 4.068 4.124 4.022 4.030 303,938 -0.04(-0.97%)
Sep 18, 2002 4.083 4.091 4.022 4.070 836,383 +0.00(+0.00%)
Sep 17, 2002 4.097 4.108 4.049 4.070 950,820 +0.01(+0.17%)
Sep 16, 2002 4.119 4.138 4.063 4.063 385,994 -0.05(-1.32%)
Sep 13, 2002 4.169 4.212 4.117 4.117 736,665 -0.06(-1.34%)
Sep 12, 2002 4.254 4.256 4.163 4.173 590,951 -0.08(-1.88%)
Sep 11, 2002 4.254 4.301 4.253 4.253 142,034 +0.01(+0.29%)
Sep 10, 2002 4.260 4.280 4.234 4.241 391,882 -0.01(-0.13%)
Sep 09, 2002 4.341 4.347 4.233 4.246 442,661 -0.09(-2.16%)
Sep 06, 2002 4.246 4.375 4.245 4.340 486,449 +0.12(+2.87%)
Sep 05, 2002 4.172 4.287 4.172 4.219 666,015 +0.04(+0.98%)
Sep 04, 2002 4.233 4.238 4.178 4.178 858,829 -0.05(-1.28%)
Sep 03, 2002 4.246 4.280 4.212 4.233 699,132 -0.05(-1.11%)
Aug 30, 2002 4.409 4.471 4.274 4.280 1,139,586 -0.13(-2.90%)
Aug 29, 2002 4.484 4.505 4.394 4.408 654,977 -0.10(-2.29%)
Aug 28, 2002 4.708 4.708 4.484 4.511 772,725 -0.20(-4.32%)
Aug 27, 2002 4.749 4.756 4.703 4.715 439,717 -0.04(-0.94%)
Aug 26, 2002 4.749 4.772 4.744 4.760 160,432 +0.02(+0.34%)
Aug 23, 2002 4.871 4.871 4.716 4.744 402,185 -0.14(-2.89%)
Aug 22, 2002 4.882 4.888 4.846 4.885 564,089 -0.03(-0.64%)
Aug 21, 2002 4.797 4.919 4.772 4.916 263,830 +0.12(+2.58%)
Aug 20, 2002 4.851 4.856 4.759 4.793 128,419 -0.03(-0.65%)
Aug 16, 2002 4.824 4.856 4.793 4.824 316,449 +0.00(+0.06%)
Aug 15, 2002 4.776 4.821 4.742 4.821 353,614 +0.08(+1.66%)
Aug 14, 2002 4.605 4.742 4.536 4.742 264,566 +0.14(+3.01%)
Aug 13, 2002 4.572 4.632 4.519 4.604 250,951 +0.03(+0.74%)
Aug 12, 2002 4.609 4.616 4.484 4.570 299,891 +0.02(+0.42%)
Aug 07, 2002 4.511 4.552 4.509 4.551 225,194 +0.05(+1.18%)
Aug 06, 2002 4.457 4.537 4.457 4.498 310,562 +0.05(+1.13%)
Aug 05, 2002 4.574 4.574 4.446 4.447 1,216,859 -0.13(-2.76%)
Aug 02, 2002 4.655 4.657 4.538 4.574 786,340 -0.08(-1.72%)
Aug 01, 2002 4.661 4.683 4.654 4.654 376,795 -0.00(-0.09%)
Jul 31, 2002 4.609 4.719 4.586 4.658 447,444 +0.05(+1.06%)
Jul 30, 2002 4.615 4.684 4.559 4.609 374,587 -0.00(-0.09%)
Jul 29, 2002 4.426 4.700 4.426 4.613 745,864 +0.19(+4.33%)
Jul 26, 2002 4.226 4.446 4.226 4.422 849,262 +0.20(+4.66%)
Jul 25, 2002 4.240 4.317 4.075 4.225 1,087,703 -0.01(-0.35%)
Jul 24, 2002 4.280 4.280 4.158 4.240 1,016,318 -0.05(-1.08%)
Jul 23, 2002 4.423 4.457 4.226 4.286 735,193 -0.15(-3.49%)
Jul 22, 2002 4.545 4.566 4.335 4.441 751,751 -0.10(-2.30%)
Jul 19, 2002 4.613 4.634 4.465 4.545 537,228 -0.18(-3.85%)
Jul 17, 2002 4.688 4.774 4.688 4.727 15,932,868 +0.03(+0.58%)
Jul 12, 2002 4.688 4.776 4.681 4.700 505,583 +0.02(+0.41%)
Jul 11, 2002 4.769 4.779 4.613 4.681 648,353 -0.14(-2.93%)
Jul 10, 2002 4.878 4.878 4.805 4.822 372,380 -0.03(-0.56%)
Jul 09, 2002 4.851 4.890 4.824 4.850 143,138 +0.01(+0.22%)
Jul 08, 2002 4.835 4.839 4.835 4.839 143,874 +0.00(+0.08%)
Jul 05, 2002 4.803 4.877 4.803 4.835 164,848 +0.03(+0.65%)
Jul 04, 2002 4.888 4.889 4.736 4.803 147,185 +0.00(+0.00%)
Jul 03, 2002 4.888 4.889 4.736 4.803 386,362 -0.08(-1.72%)
Jul 02, 2002 4.960 4.976 4.878 4.888 586,167 -0.07(-1.45%)
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.