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 (%)
Aug 30, 2002 4.409 4.471 4.274 4.280 1,139,586 -0.13(-2.90%)
Aug 29, 2002 4.484 4.505 4.394 4.408 654,977 -0.10(-2.29%)
Aug 28, 2002 4.708 4.708 4.484 4.511 772,725 -0.20(-4.32%)
Aug 27, 2002 4.749 4.756 4.703 4.715 439,717 -0.04(-0.94%)
Aug 26, 2002 4.749 4.772 4.744 4.760 160,432 +0.02(+0.34%)
Aug 23, 2002 4.871 4.871 4.716 4.744 402,185 -0.14(-2.89%)
Aug 22, 2002 4.882 4.888 4.846 4.885 564,089 -0.03(-0.64%)
Aug 21, 2002 4.797 4.919 4.772 4.916 263,830 +0.12(+2.58%)
Aug 20, 2002 4.851 4.856 4.759 4.793 128,419 -0.03(-0.65%)
Aug 16, 2002 4.824 4.856 4.793 4.824 316,449 +0.00(+0.06%)
Aug 15, 2002 4.776 4.821 4.742 4.821 353,614 +0.08(+1.66%)
Aug 14, 2002 4.605 4.742 4.536 4.742 264,566 +0.14(+3.01%)
Aug 13, 2002 4.572 4.632 4.519 4.604 250,951 +0.03(+0.74%)
Aug 12, 2002 4.609 4.616 4.484 4.570 299,891 +0.02(+0.42%)
Aug 07, 2002 4.511 4.552 4.509 4.551 225,194 +0.05(+1.18%)
Aug 06, 2002 4.457 4.537 4.457 4.498 310,562 +0.05(+1.13%)
Aug 05, 2002 4.574 4.574 4.446 4.447 1,216,859 -0.13(-2.76%)
Aug 02, 2002 4.655 4.657 4.538 4.574 786,340 -0.08(-1.72%)
Aug 01, 2002 4.661 4.683 4.654 4.654 376,795 -0.00(-0.09%)
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%)
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.