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 (%)
Jun 30, 2009 11.54 11.74 11.17 11.43 1,870,625 -0.32(-2.73%)
Jun 29, 2009 11.65 11.96 11.47 11.75 1,322,744 +0.26(+2.22%)
Jun 26, 2009 11.22 11.63 11.14 11.50 2,679,781 -0.04(-0.38%)
Jun 25, 2009 11.45 11.58 11.38 11.54 1,507,311 +0.30(+2.66%)
Jun 24, 2009 10.87 11.59 10.86 11.24 1,645,548 +0.61(+5.78%)
Jun 23, 2009 10.60 11.11 10.35 10.63 1,208,294 +0.14(+1.35%)
Jun 22, 2009 11.33 11.37 10.47 10.48 1,526,606 -1.04(-9.05%)
Jun 19, 2009 11.30 11.61 11.30 11.53 1,410,706 +0.36(+3.21%)
Jun 18, 2009 11.14 11.44 10.75 11.17 2,576,111 -0.02(-0.15%)
Jun 17, 2009 11.71 11.91 11.03 11.19 2,609,246 -0.57(-4.81%)
Jun 16, 2009 11.99 12.47 11.52 11.75 1,768,761 -0.13(-1.10%)
Jun 15, 2009 12.20 12.33 11.58 11.88 2,093,043 -0.60(-4.83%)
Jun 12, 2009 12.48 12.53 11.98 12.48 2,571,323 -0.28(-2.17%)
Jun 11, 2009 11.66 12.95 11.44 12.76 4,636,238 +1.27(+11.07%)
Jun 10, 2009 11.32 11.81 11.20 11.49 5,183,142 +0.34(+3.07%)
Jun 09, 2009 10.06 11.23 10.06 11.15 3,828,147 +1.10(+10.92%)
Jun 08, 2009 9.561 10.14 9.480 10.05 1,948,186 +0.52(+5.48%)
Jun 05, 2009 9.463 9.718 9.218 9.528 1,695,777 +0.26(+2.82%)
Jun 04, 2009 8.452 9.419 8.338 9.267 2,343,314 +0.82(+9.65%)
Jun 03, 2009 8.936 8.968 8.311 8.452 1,519,828 -0.59(-6.49%)
Jun 02, 2009 9.082 9.273 8.876 9.039 2,152,179 -0.12(-1.31%)
Jun 01, 2009 8.963 9.349 8.914 9.158 2,240,332 +0.44(+5.05%)
May 29, 2009 8.213 8.794 8.213 8.718 2,082,091 +0.57(+6.93%)
May 28, 2009 7.686 8.153 7.609 8.153 1,534,478 +0.60(+7.91%)
May 27, 2009 7.821 7.821 7.550 7.555 1,599,030 -0.16(-2.04%)
May 26, 2009 7.528 7.832 7.512 7.713 1,242,833 +0.10(+1.36%)
May 22, 2009 8.033 8.033 7.609 7.609 877,820 -0.30(-3.85%)
May 21, 2009 8.153 8.256 7.745 7.914 1,143,271 -0.37(-4.46%)
May 20, 2009 8.180 8.582 8.131 8.283 1,524,381 +0.28(+3.53%)
May 19, 2009 8.088 8.289 7.984 8.001 1,332,059 +0.00(+0.00%)
May 18, 2009 7.767 8.066 7.767 8.001 1,516,693 +0.28(+3.66%)
May 15, 2009 8.153 8.256 7.631 7.718 1,302,344 -0.33(-4.05%)
May 14, 2009 7.561 8.099 7.506 8.044 1,566,309 +0.33(+4.23%)
May 13, 2009 8.316 8.316 7.675 7.718 1,547,269 -0.80(-9.44%)
May 12, 2009 8.544 8.713 8.218 8.523 1,231,616 +0.02(+0.19%)
May 11, 2009 9.099 9.099 8.490 8.506 1,504,290 -0.72(-7.83%)
May 08, 2009 8.745 9.457 8.425 9.229 2,202,308 +0.60(+6.93%)
May 07, 2009 9.153 9.370 8.506 8.631 1,776,286 -0.36(-4.05%)
May 06, 2009 8.876 9.077 8.604 8.995 1,224,858 +0.24(+2.73%)
May 05, 2009 9.120 9.131 8.582 8.756 1,250,191 -0.38(-4.16%)
May 04, 2009 8.642 9.153 8.637 9.137 2,900,348 +0.63(+7.34%)
May 01, 2009 7.827 8.658 7.724 8.512 2,881,610 +0.66(+8.45%)
Apr 30, 2009 7.751 7.914 7.582 7.849 2,969,748 +0.29(+3.88%)
Apr 29, 2009 7.397 7.686 7.392 7.555 2,645,209 +0.22(+2.96%)
Apr 28, 2009 7.387 7.582 7.262 7.338 1,371,236 -0.13(-1.75%)
Apr 27, 2009 7.604 7.604 7.349 7.468 1,830,237 -0.25(-3.24%)
Apr 24, 2009 7.664 7.849 7.596 7.718 2,129,247 +0.08(+1.07%)
Apr 23, 2009 7.506 7.718 7.338 7.637 2,293,871 +0.21(+2.85%)
Apr 22, 2009 7.397 7.680 7.218 7.425 1,676,726 +0.00(+0.00%)
Apr 21, 2009 6.832 7.495 6.827 7.425 2,098,886 +0.43(+6.22%)
Apr 20, 2009 7.484 7.512 6.794 6.990 2,420,975 -0.57(-7.55%)
Apr 17, 2009 7.512 7.691 7.436 7.561 2,325,613 +0.07(+0.94%)
Apr 16, 2009 7.349 7.561 7.240 7.490 1,371,258 +0.21(+2.91%)
Apr 15, 2009 7.066 7.283 6.876 7.278 2,200,916 -0.05(-0.74%)
Apr 14, 2009 7.376 7.751 7.218 7.332 1,667,126 -0.11(-1.46%)
Apr 13, 2009 7.436 7.593 7.071 7.441 966,037 +0.01(+0.15%)
Apr 09, 2009 8.017 8.071 7.316 7.430 2,593,806 -0.12(-1.58%)
Apr 08, 2009 7.093 7.550 7.093 7.550 1,417,740 +0.39(+5.39%)
Apr 07, 2009 7.392 7.463 7.093 7.164 1,424,573 -0.45(-5.86%)
Apr 06, 2009 7.528 7.653 7.397 7.609 1,892,145 -0.03(-0.36%)
Apr 03, 2009 7.609 7.686 7.419 7.637 2,298,218 -0.04(-0.57%)
Apr 02, 2009 8.207 8.370 7.593 7.680 2,837,956 -0.21(-2.62%)
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.