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

Teekay Shipping Corp (NY: TK )

9.340 +0.110 (+1.19%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2002 4.609 4.719 4.586 4.658 447,444 +0.05(+1.06%)
Jul 30, 2002 4.615 4.684 4.559 4.609 374,587 -0.00(-0.09%)
Jul 29, 2002 4.426 4.700 4.426 4.613 745,864 +0.19(+4.33%)
Jul 26, 2002 4.226 4.446 4.226 4.422 849,262 +0.20(+4.66%)
Jul 25, 2002 4.240 4.317 4.075 4.225 1,087,703 -0.01(-0.35%)
Jul 24, 2002 4.280 4.280 4.158 4.240 1,016,318 -0.05(-1.08%)
Jul 23, 2002 4.423 4.457 4.226 4.286 735,193 -0.15(-3.49%)
Jul 22, 2002 4.545 4.566 4.335 4.441 751,751 -0.10(-2.30%)
Jul 19, 2002 4.613 4.634 4.465 4.545 537,228 -0.18(-3.85%)
Jul 17, 2002 4.688 4.774 4.688 4.727 15,932,868 +0.03(+0.58%)
Jul 12, 2002 4.688 4.776 4.681 4.700 505,583 +0.02(+0.41%)
Jul 11, 2002 4.769 4.779 4.613 4.681 648,353 -0.14(-2.93%)
Jul 10, 2002 4.878 4.878 4.805 4.822 372,380 -0.03(-0.56%)
Jul 09, 2002 4.851 4.890 4.824 4.850 143,138 +0.01(+0.22%)
Jul 08, 2002 4.835 4.839 4.835 4.839 143,874 +0.00(+0.08%)
Jul 05, 2002 4.803 4.877 4.803 4.835 164,848 +0.03(+0.65%)
Jul 04, 2002 4.888 4.889 4.736 4.803 147,185 +0.00(+0.00%)
Jul 03, 2002 4.888 4.889 4.736 4.803 386,362 -0.08(-1.72%)
Jul 02, 2002 4.960 4.976 4.878 4.888 586,167 -0.07(-1.45%)
Jul 01, 2002 5.000 5.006 4.939 4.960 343,678 -0.06(-1.11%)
Jun 28, 2002 4.919 5.022 4.915 5.015 346,990 +0.12(+2.50%)
Jun 27, 2002 4.839 4.905 4.839 4.893 441,925 +0.05(+1.12%)
Jun 26, 2002 4.688 4.851 4.688 4.839 565,193 +0.08(+1.60%)
Jun 25, 2002 4.756 4.797 4.736 4.763 573,288 -0.12(-2.48%)
Jun 21, 2002 4.899 4.926 4.871 4.884 555,258 -0.05(-0.99%)
Jun 20, 2002 4.928 4.933 4.865 4.933 589,847 +0.00(+0.03%)
Jun 19, 2002 4.890 4.960 4.890 4.931 477,618 +0.03(+0.58%)
Jun 18, 2002 4.870 4.923 4.851 4.903 1,064,153 +0.03(+0.67%)
Jun 17, 2002 4.797 4.875 4.797 4.870 368,700 +0.07(+1.53%)
Jun 14, 2002 4.814 4.814 4.757 4.797 843,742 -0.07(-1.40%)
Jun 12, 2002 4.888 4.888 4.844 4.865 568,873 -0.02(-0.42%)
Jun 11, 2002 4.892 4.901 4.851 4.885 687,357 -0.01(-0.14%)
Jun 10, 2002 4.897 4.919 4.839 4.892 740,344 -0.01(-0.11%)
Jun 07, 2002 4.933 4.967 4.859 4.897 851,102 -0.11(-2.22%)
Jun 06, 2002 5.255 5.265 5.007 5.009 2,011,662 -0.24(-4.63%)
Jun 05, 2002 5.309 5.309 5.246 5.252 298,051 -0.17(-3.18%)
May 31, 2002 5.395 5.495 5.395 5.424 251,687 -0.01(-0.20%)
May 28, 2002 5.422 5.435 5.373 5.435 209,371 +0.00(+0.00%)
May 27, 2002 5.429 5.503 5.422 5.435 483,505 +0.00(+0.00%)
May 24, 2002 5.429 5.503 5.422 5.435 483,505 +0.01(+0.13%)
May 23, 2002 5.422 5.435 5.327 5.429 610,453 -0.01(-0.15%)
May 22, 2002 5.435 5.490 5.409 5.437 749,911 +0.00(+0.00%)
May 21, 2002 5.505 5.505 5.435 5.437 979,521 -0.07(-1.21%)
May 20, 2002 5.514 5.573 5.503 5.503 749,911 -0.01(-0.20%)
May 17, 2002 5.438 5.517 5.401 5.514 968,482 +0.08(+1.40%)
May 16, 2002 5.456 5.490 5.416 5.438 348,462 +0.02(+0.30%)
May 15, 2002 5.313 5.483 5.313 5.422 1,057,530 +0.10(+1.94%)
May 14, 2002 5.208 5.333 5.208 5.318 286,276 +0.11(+2.11%)
May 13, 2002 5.231 5.259 5.204 5.208 319,393 +0.00(+0.08%)
May 10, 2002 5.259 5.265 5.195 5.204 294,739 -0.04(-0.78%)
May 09, 2002 5.199 5.253 5.173 5.245 404,761 +0.04(+0.86%)
May 08, 2002 5.191 5.252 5.176 5.200 550,107 -0.02(-0.42%)
May 07, 2002 5.272 5.282 5.215 5.222 233,289 -0.06(-1.08%)
May 06, 2002 5.274 5.331 5.265 5.279 509,998 +0.01(+0.13%)
May 03, 2002 5.265 5.299 5.219 5.272 602,358 +0.01(+0.21%)
May 02, 2002 5.089 5.367 5.089 5.261 1,081,448 +0.17(+3.42%)
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.