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

Teekay Shipping Corp (NY: TK )

9.480 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2003 5.275 5.340 5.238 5.272 808,786 -0.03(-0.61%)
Mar 28, 2003 5.225 5.323 5.184 5.305 1,233,049 +0.07(+1.27%)
Mar 27, 2003 5.275 5.299 5.210 5.238 795,907 -0.04(-0.70%)
Mar 26, 2003 5.293 5.340 5.257 5.275 656,816 -0.04(-0.67%)
Mar 25, 2003 5.181 5.316 5.172 5.310 669,327 +0.13(+2.49%)
Mar 24, 2003 5.245 5.245 5.149 5.181 529,133 -0.09(-1.63%)
Mar 21, 2003 5.332 5.339 5.231 5.267 982,833 -0.07(-1.22%)
Mar 20, 2003 5.306 5.342 5.274 5.332 1,114,564 +0.01(+0.13%)
Mar 19, 2003 5.170 5.336 5.170 5.325 908,136 +0.12(+2.32%)
Mar 18, 2003 5.139 5.222 5.112 5.204 761,318 +0.07(+1.27%)
Mar 17, 2003 5.106 5.191 5.063 5.139 1,022,573 +0.03(+0.64%)
Mar 14, 2003 5.218 5.218 5.062 5.106 1,860,061 -0.11(-2.14%)
Mar 13, 2003 5.223 5.237 5.159 5.218 728,202 +0.01(+0.16%)
Mar 12, 2003 5.286 5.286 5.150 5.210 852,206 -0.09(-1.69%)
Mar 11, 2003 5.327 5.366 5.282 5.299 1,560,170 -0.02(-0.43%)
Mar 10, 2003 5.352 5.352 5.283 5.323 1,368,828 -0.03(-0.58%)
Mar 07, 2003 5.204 5.350 5.180 5.354 688,093 +0.14(+2.60%)
Mar 06, 2003 5.265 5.283 5.173 5.218 1,148,417 -0.06(-1.21%)
Mar 05, 2003 5.218 5.295 5.218 5.282 663,072 +0.03(+0.57%)
Mar 04, 2003 5.225 5.283 5.225 5.252 597,206 -0.01(-0.28%)
Mar 03, 2003 5.271 5.388 5.245 5.267 957,443 -0.00(-0.08%)
Feb 28, 2003 5.227 5.340 5.222 5.271 912,184 +0.05(+0.94%)
Feb 27, 2003 5.138 5.240 5.138 5.222 441,557 +0.09(+1.80%)
Feb 26, 2003 5.123 5.149 5.116 5.130 1,349,326 -0.01(-0.21%)
Feb 25, 2003 5.136 5.162 5.108 5.140 1,584,455 +0.02(+0.34%)
Feb 24, 2003 5.116 5.130 5.089 5.123 849,630 -0.00(-0.03%)
Feb 21, 2003 5.096 5.140 5.029 5.124 1,253,287 +0.04(+0.69%)
Feb 20, 2003 4.962 5.090 4.953 5.089 2,648,977 +0.13(+2.63%)
Feb 19, 2003 4.962 4.987 4.939 4.958 1,590,343 -0.00(-0.03%)
Feb 18, 2003 4.912 4.969 4.899 4.960 1,243,720 +0.06(+1.25%)
Feb 14, 2003 4.884 4.904 4.855 4.899 1,909,000 +0.01(+0.31%)
Feb 13, 2003 4.856 4.905 4.856 4.884 2,646,769 +0.03(+0.64%)
Feb 12, 2003 4.865 4.885 4.837 4.852 5,212,219 -0.04(-0.86%)
Feb 11, 2003 4.987 4.994 4.885 4.894 6,440,116 -0.34(-6.49%)
Feb 10, 2003 5.259 5.261 5.211 5.234 622,964 -0.02(-0.44%)
Feb 07, 2003 5.271 5.271 5.170 5.257 578,808 -0.01(-0.26%)
Feb 06, 2003 5.264 5.332 5.264 5.271 677,790 -0.03(-0.51%)
Feb 05, 2003 5.259 5.323 5.252 5.298 598,310 -0.05(-0.91%)
Feb 04, 2003 5.469 5.469 5.323 5.347 474,674 -0.16(-2.84%)
Feb 03, 2003 5.333 5.503 5.324 5.503 544,219 +0.20(+3.82%)
Jan 31, 2003 5.283 5.363 5.217 5.301 464,739 +0.00(+0.08%)
Jan 30, 2003 5.380 5.401 5.286 5.297 283,332 -0.07(-1.29%)
Jan 29, 2003 5.340 5.414 5.268 5.366 611,557 +0.01(+0.10%)
Jan 28, 2003 5.333 5.452 5.333 5.361 486,081 -0.01(-0.13%)
Jan 27, 2003 5.361 5.454 5.320 5.367 1,016,686 -0.06(-1.15%)
Jan 24, 2003 5.437 5.513 5.408 5.430 611,925 -0.01(-0.12%)
Jan 23, 2003 5.490 5.490 5.373 5.437 1,546,187 -0.05(-0.97%)
Jan 22, 2003 5.585 5.589 5.483 5.490 607,877 -0.08(-1.46%)
Jan 21, 2003 5.619 5.668 5.560 5.571 860,669 -0.21(-3.60%)
Jan 17, 2003 5.850 5.850 5.740 5.779 753,591 -0.09(-1.46%)
Jan 16, 2003 5.776 5.979 5.768 5.865 2,167,679 +0.09(+1.55%)
Jan 15, 2003 5.775 5.790 5.742 5.775 916,967 +0.04(+0.73%)
Jan 14, 2003 5.748 5.748 5.703 5.733 434,934 -0.01(-0.09%)
Jan 13, 2003 5.761 5.809 5.666 5.738 610,085 +0.01(+0.19%)
Jan 10, 2003 5.764 5.829 5.655 5.727 426,471 -0.07(-1.22%)
Jan 09, 2003 5.707 5.802 5.707 5.798 590,951 +0.10(+1.69%)
Jan 08, 2003 5.707 5.714 5.655 5.702 340,735 -0.03(-0.57%)
Jan 07, 2003 5.704 5.736 5.653 5.734 1,309,218 +0.05(+0.81%)
Jan 06, 2003 5.646 5.721 5.646 5.688 565,561 +0.02(+0.38%)
Jan 03, 2003 5.685 5.685 5.605 5.666 296,947 -0.02(-0.31%)
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.