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

Teekay Shipping Corp (NY: TK )

9.330 +0.100 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
May 30, 2003 5.680 5.725 5.665 5.714 771,253 +0.03(+0.60%)
May 29, 2003 5.676 5.768 5.662 5.680 359,501 +0.00(+0.07%)
May 28, 2003 5.727 5.727 5.658 5.676 599,046 -0.04(-0.74%)
May 27, 2003 5.660 5.732 5.635 5.718 1,149,521 -0.03(-0.54%)
May 23, 2003 5.619 5.768 5.554 5.749 954,132 +0.14(+2.54%)
May 22, 2003 5.543 5.617 5.518 5.607 656,080 +0.04(+0.76%)
May 21, 2003 5.467 5.564 5.458 5.564 406,600 +0.10(+1.79%)
May 20, 2003 5.501 5.570 5.462 5.467 547,531 -0.02(-0.37%)
May 19, 2003 5.517 5.524 5.477 5.487 478,354 -0.04(-0.79%)
May 16, 2003 5.544 5.544 5.450 5.530 472,834 -0.04(-0.73%)
May 15, 2003 5.662 5.662 5.462 5.571 1,181,902 -0.09(-1.61%)
May 14, 2003 5.435 5.741 5.435 5.662 2,088,199 +0.23(+4.17%)
May 13, 2003 5.340 5.435 5.329 5.435 1,335,343 +0.08(+1.52%)
May 12, 2003 5.177 5.374 5.174 5.354 1,219,066 +0.18(+3.41%)
May 09, 2003 5.123 5.177 5.104 5.177 1,174,543 +0.04(+0.74%)
May 08, 2003 5.130 5.157 5.092 5.139 555,994 +0.04(+0.72%)
May 07, 2003 5.028 5.135 5.028 5.102 1,513,806 +0.09(+1.76%)
May 06, 2003 4.992 5.019 4.971 5.014 1,015,582 +0.05(+0.99%)
May 05, 2003 4.927 5.014 4.927 4.965 1,201,404 +0.04(+0.80%)
May 02, 2003 5.089 5.089 4.919 4.926 1,102,790 -0.14(-2.81%)
May 01, 2003 5.150 5.150 5.048 5.068 1,195,149 -0.09(-1.71%)
Apr 30, 2003 5.116 5.212 5.116 5.157 826,816 -0.01(-0.24%)
Apr 29, 2003 5.096 5.170 5.096 5.169 1,731,641 +0.09(+1.85%)
Apr 28, 2003 5.055 5.113 5.028 5.075 889,738 +0.01(+0.27%)
Apr 25, 2003 5.123 5.169 5.028 5.062 1,135,538 -0.09(-1.79%)
Apr 24, 2003 5.198 5.199 5.072 5.154 1,604,693 -0.28(-5.18%)
Apr 23, 2003 5.434 5.483 5.400 5.435 1,128,915 +0.04(+0.65%)
Apr 22, 2003 5.195 5.434 5.193 5.400 764,262 +0.21(+3.95%)
Apr 21, 2003 5.274 5.275 5.177 5.195 518,094 -0.08(-1.52%)
Apr 17, 2003 5.204 5.276 5.178 5.275 175,519 +0.06(+1.09%)
Apr 16, 2003 5.245 5.245 5.193 5.218 356,925 -0.04(-0.70%)
Apr 15, 2003 5.143 5.259 5.143 5.255 455,540 +0.09(+1.68%)
Apr 14, 2003 5.157 5.191 5.123 5.168 268,614 -0.01(-0.24%)
Apr 11, 2003 5.123 5.208 5.123 5.180 444,133 +0.04(+0.77%)
Apr 10, 2003 5.227 5.227 5.094 5.140 602,726 -0.08(-1.59%)
Apr 09, 2003 5.177 5.253 5.177 5.223 370,540 +0.07(+1.42%)
Apr 08, 2003 5.218 5.218 5.150 5.150 536,860 -0.07(-1.30%)
Apr 07, 2003 5.198 5.282 5.198 5.218 1,000,127 +0.03(+0.52%)
Apr 04, 2003 5.149 5.248 5.119 5.191 455,172 +0.04(+0.82%)
Apr 03, 2003 5.313 5.313 5.123 5.149 742,552 -0.16(-3.00%)
Apr 02, 2003 5.366 5.376 5.272 5.308 1,015,950 -0.05(-0.91%)
Apr 01, 2003 5.293 5.361 5.287 5.356 689,565 +0.08(+1.60%)
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%)
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.