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

Teekay Shipping Corp (NY: TK )

9.430 +0.200 (+2.17%)
Streaming Delayed Price Updated: 1:19 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 (%)
Apr 30, 2002 5.028 5.030 4.952 5.011 326,384 -0.02(-0.32%)
Apr 29, 2002 5.015 5.041 4.957 5.028 719,738 +0.02(+0.38%)
Apr 26, 2002 4.988 5.062 4.988 5.009 443,029 +0.02(+0.44%)
Apr 25, 2002 4.933 4.994 4.926 4.987 978,049 +0.05(+1.07%)
Apr 24, 2002 5.034 5.034 4.897 4.934 1,276,837 -0.11(-2.16%)
Apr 23, 2002 5.026 5.089 4.858 5.043 963,699 -0.02(-0.35%)
Apr 22, 2002 5.130 5.130 5.007 5.060 543,851 -0.09(-1.74%)
Apr 19, 2002 5.159 5.159 5.123 5.150 242,856 -0.01(-0.18%)
Apr 18, 2002 5.165 5.193 5.077 5.159 771,253 -0.00(-0.03%)
Apr 17, 2002 5.096 5.177 5.090 5.161 1,509,390 +0.06(+1.12%)
Apr 16, 2002 4.973 5.120 4.973 5.104 668,591 +0.06(+1.21%)
Apr 15, 2002 5.102 5.102 5.028 5.043 457,747 -0.06(-1.12%)
Apr 12, 2002 5.198 5.200 5.021 5.100 1,111,621 -0.13(-2.39%)
Apr 11, 2002 5.259 5.340 5.164 5.225 1,022,205 -0.04(-0.77%)
Apr 10, 2002 5.198 5.367 5.096 5.265 695,453 +0.07(+1.31%)
Apr 09, 2002 5.164 5.204 5.143 5.198 1,251,079 +0.03(+0.53%)
Apr 08, 2002 5.055 5.204 4.994 5.170 497,120 +0.07(+1.47%)
Apr 05, 2002 5.068 5.151 5.068 5.096 1,214,283 +0.03(+0.54%)
Apr 04, 2002 5.150 5.150 5.028 5.068 660,128 -0.10(-1.87%)
Apr 03, 2002 5.214 5.231 5.147 5.165 449,284 -0.05(-1.02%)
Apr 02, 2002 5.225 5.245 5.166 5.218 296,579 -0.03(-0.52%)
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.