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

Teekay Shipping Corp (NY: TK )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2002 5.598 5.602 5.530 5.530 678,894 -0.07(-1.21%)
Dec 30, 2002 5.639 5.645 5.535 5.598 422,423 -0.04(-0.72%)
Dec 27, 2002 5.666 5.700 5.552 5.639 336,319 -0.03(-0.48%)
Dec 26, 2002 5.627 5.708 5.616 5.666 575,496 +0.04(+0.80%)
Dec 24, 2002 5.624 5.624 5.578 5.621 164,480 -0.00(-0.05%)
Dec 23, 2002 5.598 5.639 5.579 5.624 371,644 -0.00(-0.07%)
Dec 20, 2002 5.661 5.745 5.612 5.628 597,206 -0.04(-0.67%)
Dec 19, 2002 5.570 5.666 5.568 5.666 779,349 +0.10(+1.73%)
Dec 18, 2002 5.653 5.654 5.544 5.570 1,647,009 -0.10(-1.70%)
Dec 17, 2002 5.503 5.680 5.503 5.666 3,432,374 +0.35(+6.68%)
Dec 16, 2002 5.193 5.327 5.184 5.312 1,011,166 +0.15(+2.90%)
Dec 13, 2002 5.096 5.195 5.096 5.162 379,371 +0.07(+1.31%)
Dec 12, 2002 5.102 5.162 5.014 5.096 296,211 +0.01(+0.29%)
Dec 11, 2002 5.109 5.109 5.028 5.081 173,311 -0.04(-0.69%)
Dec 10, 2002 5.044 5.164 5.044 5.116 348,462 +0.07(+1.43%)
Dec 09, 2002 5.028 5.071 4.952 5.044 242,120 -0.01(-0.16%)
Dec 06, 2002 4.960 5.053 4.960 5.052 717,163 +0.07(+1.31%)
Dec 05, 2002 5.024 5.048 4.987 4.987 346,622 -0.03(-0.68%)
Dec 04, 2002 4.994 5.051 4.991 5.021 361,709 -0.01(-0.11%)
Dec 03, 2002 5.026 5.060 5.014 5.026 264,566 +0.00(+0.00%)
Dec 02, 2002 5.072 5.079 4.994 5.026 580,280 -0.05(-0.91%)
Nov 29, 2002 5.112 5.147 5.062 5.072 146,081 -0.05(-1.03%)
Nov 27, 2002 5.000 5.125 4.987 5.125 437,141 +0.13(+2.64%)
Nov 26, 2002 5.041 5.043 4.972 4.994 170,735 -0.07(-1.47%)
Nov 25, 2002 5.082 5.130 5.000 5.068 291,427 -0.04(-0.72%)
Nov 22, 2002 5.240 5.248 5.081 5.105 741,448 -0.15(-2.95%)
Nov 21, 2002 5.184 5.320 5.157 5.260 1,747,096 +0.05(+0.94%)
Nov 20, 2002 4.790 5.226 4.790 5.211 1,779,108 +0.42(+8.79%)
Nov 19, 2002 4.810 4.837 4.750 4.790 925,431 -0.02(-0.45%)
Nov 18, 2002 4.824 4.824 4.764 4.812 289,588 -0.01(-0.20%)
Nov 15, 2002 4.742 4.821 4.742 4.821 417,271 +0.08(+1.66%)
Nov 14, 2002 4.620 4.755 4.620 4.742 327,120 +0.13(+2.83%)
Nov 13, 2002 4.445 4.612 4.441 4.612 929,478 +0.15(+3.48%)
Nov 12, 2002 4.492 4.498 4.369 4.457 385,626 -0.07(-1.53%)
Nov 11, 2002 4.518 4.605 4.492 4.526 445,973 -0.01(-0.12%)
Nov 08, 2002 4.606 4.634 4.519 4.532 412,488 -0.07(-1.62%)
Nov 07, 2002 4.586 4.616 4.543 4.606 307,618 -0.01(-0.29%)
Nov 06, 2002 4.574 4.632 4.545 4.620 261,622 +0.07(+1.61%)
Nov 05, 2002 4.571 4.620 4.510 4.547 183,246 -0.02(-0.54%)
Nov 04, 2002 4.480 4.571 4.480 4.571 579,544 +0.10(+2.16%)
Nov 01, 2002 4.450 4.476 4.403 4.475 259,415 +0.02(+0.46%)
Oct 31, 2002 4.423 4.479 4.389 4.454 542,747 +0.04(+0.86%)
Oct 30, 2002 4.280 4.423 4.280 4.416 328,592 +0.13(+3.08%)
Oct 29, 2002 4.328 4.340 4.245 4.284 735,929 -0.04(-1.00%)
Oct 28, 2002 4.325 4.382 4.275 4.328 355,453 +0.00(+0.06%)
Oct 25, 2002 4.274 4.328 4.212 4.325 153,809 +0.05(+1.11%)
Oct 24, 2002 4.240 4.355 4.223 4.278 445,237 -0.03(-0.69%)
Oct 23, 2002 4.240 4.346 4.165 4.307 699,868 +0.05(+1.18%)
Oct 22, 2002 4.280 4.314 4.223 4.257 356,189 -0.04(-1.01%)
Oct 21, 2002 4.187 4.348 4.187 4.301 375,323 +0.08(+1.90%)
Oct 18, 2002 4.252 4.252 4.078 4.221 1,201,404 -0.05(-1.18%)
Oct 17, 2002 4.104 4.288 4.104 4.271 954,500 +0.21(+5.19%)
Oct 16, 2002 4.051 4.104 3.907 4.060 712,011 +0.01(+0.23%)
Oct 15, 2002 3.829 4.051 3.829 4.051 901,145 +0.23(+5.90%)
Oct 14, 2002 3.845 3.894 3.820 3.825 351,038 -0.02(-0.53%)
Oct 11, 2002 3.765 3.905 3.763 3.845 411,384 +0.08(+2.13%)
Oct 10, 2002 3.658 3.779 3.614 3.765 883,115 +0.11(+2.97%)
Oct 09, 2002 3.617 3.681 3.601 3.657 638,786 +0.03(+0.71%)
Oct 08, 2002 3.570 3.648 3.533 3.631 907,032 +0.05(+1.40%)
Oct 07, 2002 3.772 3.772 3.556 3.581 1,464,499 -0.21(-5.59%)
Oct 04, 2002 3.832 3.832 3.744 3.792 413,592 -0.02(-0.46%)
Oct 03, 2002 3.799 3.832 3.784 3.810 388,938 -0.02(-0.43%)
Oct 02, 2002 3.900 3.904 3.791 3.826 466,579 -0.08(-2.02%)
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.