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

Teekay Shipping Corp (NY: TK )

9.420 +0.190 (+2.06%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Sep 30, 2003 5.782 5.789 5.736 5.748 482,769 -0.05(-0.82%)
Sep 29, 2003 5.761 5.816 5.727 5.795 261,990 +0.03(+0.59%)
Sep 26, 2003 5.707 5.755 5.672 5.761 565,929 +0.04(+0.71%)
Sep 25, 2003 5.924 5.924 5.721 5.721 734,825 -0.22(-3.66%)
Sep 24, 2003 6.020 6.021 5.824 5.938 1,783,156 -0.09(-1.53%)
Sep 23, 2003 5.999 6.033 5.999 6.030 358,029 +0.01(+0.20%)
Sep 22, 2003 5.992 6.033 5.965 6.018 187,293 -0.01(-0.14%)
Sep 19, 2003 6.025 6.040 5.995 6.026 377,531 +0.02(+0.34%)
Sep 18, 2003 6.044 6.060 6.020 6.006 1,241,880 -0.06(-0.99%)
Sep 17, 2003 6.088 6.094 6.060 6.066 737,033 -0.05(-0.78%)
Sep 16, 2003 6.128 6.132 6.105 6.113 402,553 -0.01(-0.16%)
Sep 15, 2003 5.988 6.128 5.988 6.123 433,462 +0.14(+2.32%)
Sep 12, 2003 5.952 6.014 5.938 5.984 780,820 +0.02(+0.30%)
Sep 11, 2003 6.048 6.083 5.967 5.967 879,435 -0.10(-1.59%)
Sep 10, 2003 6.094 6.094 6.044 6.063 469,890 -0.05(-0.80%)
Sep 09, 2003 6.162 6.162 6.101 6.112 732,249 -0.07(-1.10%)
Sep 08, 2003 6.291 6.339 6.153 6.180 778,981 -0.11(-1.77%)
Sep 05, 2003 6.400 6.419 6.291 6.291 683,310 -0.13(-2.01%)
Sep 04, 2003 6.196 6.420 6.196 6.420 511,470 +0.16(+2.49%)
Sep 03, 2003 6.264 6.329 6.251 6.264 259,415 +0.01(+0.24%)
Sep 02, 2003 6.149 6.249 6.122 6.249 629,587 +0.13(+2.09%)
Aug 29, 2003 6.081 6.122 6.016 6.122 332,640 +0.01(+0.11%)
Aug 28, 2003 5.979 6.115 5.941 6.115 295,843 +0.16(+2.74%)
Aug 27, 2003 5.952 5.977 5.941 5.952 119,220 -0.05(-0.86%)
Aug 26, 2003 5.938 6.013 5.915 6.003 166,687 +0.05(+0.87%)
Aug 25, 2003 6.040 6.040 5.944 5.952 126,211 -0.11(-1.77%)
Aug 22, 2003 6.033 6.060 6.028 6.059 295,107 +0.04(+0.72%)
Aug 21, 2003 5.999 6.035 5.987 6.016 195,757 +0.00(+0.05%)
Aug 20, 2003 5.924 6.013 5.924 6.013 314,609 +0.07(+1.10%)
Aug 19, 2003 5.919 6.013 5.904 5.948 407,704 +0.03(+0.48%)
Aug 18, 2003 5.884 5.934 5.861 5.919 281,492 +0.04(+0.60%)
Aug 15, 2003 5.891 5.896 5.857 5.884 52,986 -0.01(-0.18%)
Aug 14, 2003 5.910 5.938 5.850 5.895 219,306 -0.02(-0.28%)
Aug 13, 2003 5.949 5.949 5.873 5.911 107,445 -0.01(-0.14%)
Aug 12, 2003 5.840 5.935 5.816 5.919 175,151 +0.09(+1.49%)
Aug 11, 2003 5.832 5.903 5.799 5.832 331,536 +0.02(+0.35%)
Aug 08, 2003 5.734 5.812 5.666 5.812 503,743 +0.11(+1.86%)
Aug 07, 2003 5.809 5.884 5.693 5.706 504,847 -0.11(-1.96%)
Aug 06, 2003 5.900 5.900 5.820 5.820 150,497 -0.08(-1.31%)
Aug 05, 2003 5.952 5.952 5.886 5.897 242,856 -0.07(-1.25%)
Aug 04, 2003 5.924 5.999 5.903 5.972 353,981 +0.03(+0.55%)
Aug 01, 2003 5.982 5.992 5.914 5.939 337,423 -0.05(-0.84%)
Jul 31, 2003 5.949 6.020 5.939 5.990 396,665 +0.04(+0.69%)
Jul 30, 2003 6.006 6.007 5.941 5.949 191,709 -0.08(-1.29%)
Jul 29, 2003 6.028 6.044 5.965 6.026 489,392 -0.01(-0.14%)
Jul 28, 2003 5.992 6.074 5.992 6.035 441,189 +0.05(+0.79%)
Jul 25, 2003 6.026 6.047 5.933 5.987 313,505 -0.03(-0.56%)
Jul 24, 2003 5.942 6.081 5.938 6.021 893,418 +0.09(+1.47%)
Jul 23, 2003 5.884 5.938 5.844 5.934 579,176 +0.04(+0.76%)
Jul 22, 2003 5.938 5.938 5.884 5.889 603,829 -0.04(-0.76%)
Jul 21, 2003 5.884 5.934 5.824 5.934 490,128 +0.03(+0.48%)
Jul 18, 2003 5.863 5.911 5.850 5.905 885,322 +0.05(+0.93%)
Jul 17, 2003 5.859 5.870 5.809 5.851 291,795 -0.03(-0.58%)
Jul 16, 2003 5.924 5.931 5.877 5.885 1,339,391 -0.03(-0.55%)
Jul 15, 2003 5.863 5.941 5.863 5.918 601,254 +0.02(+0.42%)
Jul 14, 2003 5.761 5.914 5.700 5.893 752,855 +0.16(+2.77%)
Jul 11, 2003 5.715 5.744 5.702 5.734 296,211 +0.02(+0.33%)
Jul 10, 2003 5.714 5.741 5.650 5.715 130,627 +0.00(+0.02%)
Jul 09, 2003 5.702 5.729 5.693 5.714 700,236 +0.01(+0.24%)
Jul 08, 2003 5.721 5.766 5.680 5.700 676,318 -0.05(-0.90%)
Jul 07, 2003 5.808 5.843 5.741 5.752 428,678 -0.06(-0.96%)
Jul 03, 2003 5.814 5.814 5.761 5.808 123,636 -0.01(-0.14%)
Jul 02, 2003 5.804 5.891 5.789 5.816 398,873 +0.01(+0.23%)
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.