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

Teekay Shipping Corp (NY: TK )

9.380 +0.150 (+1.63%)
Streaming Delayed Price Updated: 9:53 AM 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, 2009 9.544 9.865 9.485 9.675 1,673,455 +0.11(+1.14%)
Jul 30, 2009 9.506 9.623 9.240 9.566 2,394,325 +0.19(+2.03%)
Jul 29, 2009 9.724 9.740 9.137 9.376 2,573,005 -0.52(-5.22%)
Jul 28, 2009 9.789 10.26 9.604 9.892 1,199,375 -0.39(-3.75%)
Jul 27, 2009 10.21 10.34 9.947 10.28 1,231,713 +0.09(+0.91%)
Jul 24, 2009 10.07 10.31 9.947 10.19 1,243 -0.01(-0.11%)
Jul 23, 2009 9.957 10.35 9.957 10.20 1,123,394 +0.27(+2.74%)
Jul 22, 2009 9.762 10.04 9.697 9.925 769,167 +0.02(+0.16%)
Jul 21, 2009 10.20 10.21 9.620 9.909 1,994,095 -0.42(-4.10%)
Jul 20, 2009 10.33 10.44 10.15 10.33 833,217 +0.17(+1.66%)
Jul 17, 2009 10.33 10.33 10.14 10.16 985,282 -0.21(-2.04%)
Jul 16, 2009 10.42 10.47 10.08 10.38 1,175,301 -0.01(-0.05%)
Jul 15, 2009 10.44 10.65 10.35 10.38 2,329,052 +0.19(+1.87%)
Jul 14, 2009 10.06 10.25 9.909 10.19 1,289,769 +0.14(+1.35%)
Jul 13, 2009 9.784 10.07 9.729 10.06 1,052,561 +0.16(+1.59%)
Jul 10, 2009 9.871 9.957 9.669 9.898 1,075,374 -0.17(-1.73%)
Jul 09, 2009 10.08 10.19 9.860 10.07 1,210,552 +0.24(+2.49%)
Jul 08, 2009 10.27 10.47 9.599 9.827 2,964,998 -0.59(-5.64%)
Jul 07, 2009 10.83 10.83 10.38 10.41 1,375,448 -0.33(-3.09%)
Jul 06, 2009 10.82 10.82 10.31 10.75 1,415,272 -0.34(-3.04%)
Jul 02, 2009 11.21 11.23 10.94 11.08 1,255,905 -0.42(-3.64%)
Jul 01, 2009 11.58 11.85 11.46 11.50 841,779 +0.07(+0.62%)
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%)
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.