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 (%)
Apr 30, 2004 8.176 8.323 8.134 8.262 1,608,373 +0.09(+1.05%)
Apr 29, 2004 8.696 8.721 8.058 8.176 5,147,825 -0.59(-6.68%)
Apr 28, 2004 9.172 9.172 8.748 8.762 2,128,675 -0.42(-4.62%)
Apr 27, 2004 8.961 9.198 8.948 9.186 1,578,936 +0.30(+3.36%)
Apr 26, 2004 8.975 9.135 8.865 8.887 1,915,255 -0.15(-1.65%)
Apr 23, 2004 9.165 9.213 8.970 9.036 1,391,274 -0.10(-1.12%)
Apr 22, 2004 8.911 9.172 8.839 9.138 3,454,819 +0.45(+5.13%)
Apr 21, 2004 8.826 8.826 8.663 8.692 1,326,512 -0.13(-1.51%)
Apr 20, 2004 8.816 9.039 8.816 8.826 1,418,135 +0.01(+0.11%)
Apr 19, 2004 8.828 8.849 8.737 8.816 1,185,582 +0.00(+0.00%)
Apr 16, 2004 8.764 8.847 8.725 8.816 1,469,282 +0.05(+0.60%)
Apr 15, 2004 8.717 8.858 8.653 8.763 822,768 -0.04(-0.48%)
Apr 14, 2004 8.832 8.979 8.744 8.805 1,291,923 -0.17(-1.89%)
Apr 13, 2004 9.260 9.274 8.900 8.975 1,493,568 -0.28(-3.00%)
Apr 12, 2004 9.213 9.304 9.213 9.252 845,214 +0.07(+0.72%)
Apr 08, 2004 9.043 9.281 9.043 9.186 1,235,993 +0.12(+1.29%)
Apr 07, 2004 9.152 9.231 9.016 9.069 1,428,070 -0.09(-0.98%)
Apr 06, 2004 9.308 9.366 9.104 9.158 1,201,036 -0.18(-1.94%)
Apr 05, 2004 9.369 9.410 9.274 9.339 481,665 -0.05(-0.58%)
Apr 02, 2004 9.240 9.498 9.240 9.394 1,149,521 +0.17(+1.80%)
Apr 01, 2004 9.364 9.383 9.206 9.228 1,143,634 -0.13(-1.44%)
Mar 31, 2004 9.421 9.421 9.327 9.362 491,232 -0.04(-0.48%)
Mar 30, 2004 9.482 9.482 9.278 9.407 913,288 -0.03(-0.36%)
Mar 29, 2004 9.301 9.444 9.301 9.441 998,288 +0.15(+1.58%)
Mar 26, 2004 9.145 9.305 9.134 9.294 745,864 +0.16(+1.73%)
Mar 25, 2004 8.997 9.199 8.997 9.137 2,561,033 +0.15(+1.65%)
Mar 24, 2004 9.073 9.095 8.952 8.989 795,907 -0.12(-1.30%)
Mar 23, 2004 9.126 9.248 9.104 9.107 997,552 +0.01(+0.16%)
Mar 22, 2004 8.948 9.131 8.948 9.092 1,406,728 -0.02(-0.24%)
Mar 19, 2004 9.322 9.322 9.070 9.114 1,144,737 -0.23(-2.42%)
Mar 18, 2004 9.478 9.478 9.258 9.339 1,490,624 -0.15(-1.63%)
Mar 17, 2004 9.186 9.506 9.186 9.494 2,599,670 +0.31(+3.36%)
Mar 16, 2004 9.104 9.206 8.894 9.186 3,050,058 +0.42(+4.84%)
Mar 15, 2004 8.941 9.050 8.737 8.762 1,131,859 -0.30(-3.33%)
Mar 12, 2004 8.798 9.104 8.798 9.063 1,196,620 +0.26(+3.01%)
Mar 11, 2004 8.561 8.879 8.547 8.798 1,327,984 +0.12(+1.35%)
Mar 10, 2004 8.955 8.955 8.657 8.682 1,210,971 -0.29(-3.27%)
Mar 09, 2004 9.145 9.169 8.900 8.975 1,046,123 -0.16(-1.78%)
Mar 08, 2004 9.186 9.235 9.104 9.138 1,441,685 +0.04(+0.48%)
Mar 05, 2004 8.970 9.142 8.970 9.095 1,449,044 +0.17(+1.95%)
Mar 04, 2004 8.941 9.023 8.873 8.921 1,473,698 +0.00(+0.00%)
Mar 03, 2004 9.262 9.264 8.921 8.921 1,815,169 -0.34(-3.67%)
Mar 02, 2004 9.468 9.468 9.104 9.260 1,551,706 -0.21(-2.20%)
Mar 01, 2004 9.104 9.478 9.093 9.468 2,229,129 +0.41(+4.51%)
Feb 27, 2004 8.663 9.059 8.630 9.059 3,028,716 +0.50(+5.83%)
Feb 26, 2004 8.656 8.656 8.486 8.561 2,403,912 -0.10(-1.16%)
Feb 25, 2004 8.561 8.695 8.548 8.661 871,708 +0.16(+1.90%)
Feb 24, 2004 8.296 8.520 8.207 8.499 1,106,469 +0.16(+1.87%)
Feb 23, 2004 8.425 8.571 8.316 8.343 832,335 -0.07(-0.81%)
Feb 20, 2004 8.642 8.656 8.399 8.411 1,363,676 -0.22(-2.60%)
Feb 19, 2004 8.710 8.783 8.629 8.635 474,306 -0.07(-0.81%)
Feb 18, 2004 8.812 8.851 8.629 8.706 1,013,742 -0.11(-1.28%)
Feb 17, 2004 8.663 8.846 8.663 8.819 643,570 +0.16(+1.82%)
Feb 13, 2004 8.842 8.959 8.604 8.661 987,249 -0.16(-1.82%)
Feb 12, 2004 8.819 8.941 8.808 8.822 1,617,204 +0.00(+0.03%)
Feb 11, 2004 8.540 8.819 8.540 8.819 1,827,680 +0.20(+2.37%)
Feb 10, 2004 8.524 8.676 8.279 8.615 2,628,003 +0.09(+1.04%)
Feb 09, 2004 8.391 8.527 8.377 8.527 936,837 +0.25(+3.02%)
Feb 06, 2004 8.112 8.364 8.107 8.277 1,490,992 +0.15(+1.86%)
Feb 05, 2004 8.221 8.221 8.107 8.126 2,044,411 -0.15(-1.81%)
Feb 04, 2004 8.369 8.399 8.248 8.275 565,561 -0.13(-1.52%)
Feb 03, 2004 8.425 8.459 8.377 8.403 1,915,991 -0.09(-1.06%)
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.