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, 2002 5.028 5.030 4.952 5.011 326,384 -0.02(-0.32%)
Apr 29, 2002 5.015 5.041 4.957 5.028 719,738 +0.02(+0.38%)
Apr 26, 2002 4.988 5.062 4.988 5.009 443,029 +0.02(+0.44%)
Apr 25, 2002 4.933 4.994 4.926 4.987 978,049 +0.05(+1.07%)
Apr 24, 2002 5.034 5.034 4.897 4.934 1,276,837 -0.11(-2.16%)
Apr 23, 2002 5.026 5.089 4.858 5.043 963,699 -0.02(-0.35%)
Apr 22, 2002 5.130 5.130 5.007 5.060 543,851 -0.09(-1.74%)
Apr 19, 2002 5.159 5.159 5.123 5.150 242,856 -0.01(-0.18%)
Apr 18, 2002 5.165 5.193 5.077 5.159 771,253 -0.00(-0.03%)
Apr 17, 2002 5.096 5.177 5.090 5.161 1,509,390 +0.06(+1.12%)
Apr 16, 2002 4.973 5.120 4.973 5.104 668,591 +0.06(+1.21%)
Apr 15, 2002 5.102 5.102 5.028 5.043 457,747 -0.06(-1.12%)
Apr 12, 2002 5.198 5.200 5.021 5.100 1,111,621 -0.13(-2.39%)
Apr 11, 2002 5.259 5.340 5.164 5.225 1,022,205 -0.04(-0.77%)
Apr 10, 2002 5.198 5.367 5.096 5.265 695,453 +0.07(+1.31%)
Apr 09, 2002 5.164 5.204 5.143 5.198 1,251,079 +0.03(+0.53%)
Apr 08, 2002 5.055 5.204 4.994 5.170 497,120 +0.07(+1.47%)
Apr 05, 2002 5.068 5.151 5.068 5.096 1,214,283 +0.03(+0.54%)
Apr 04, 2002 5.150 5.150 5.028 5.068 660,128 -0.10(-1.87%)
Apr 03, 2002 5.214 5.231 5.147 5.165 449,284 -0.05(-1.02%)
Apr 02, 2002 5.225 5.245 5.166 5.218 296,579 -0.03(-0.52%)
Apr 01, 2002 5.181 5.245 5.096 5.245 1,729,433 +0.07(+1.26%)
Mar 29, 2002 5.176 5.207 5.174 5.180 128,787 +0.00(+0.00%)
Mar 28, 2002 5.176 5.207 5.174 5.180 128,787 +0.00(+0.08%)
Mar 27, 2002 5.164 5.200 5.150 5.176 346,990 +0.01(+0.24%)
Mar 26, 2002 5.136 5.381 5.136 5.164 904,457 +0.10(+1.88%)
Mar 25, 2002 5.308 5.313 5.015 5.068 472,466 -0.24(-4.48%)
Mar 22, 2002 5.204 5.332 5.184 5.306 348,094 +0.10(+1.93%)
Mar 21, 2002 5.231 5.245 5.123 5.206 395,194 -0.02(-0.42%)
Mar 20, 2002 5.116 5.267 5.082 5.227 725,626 +0.10(+2.02%)
Mar 19, 2002 5.150 5.159 5.100 5.124 220,778 -0.04(-0.74%)
Mar 18, 2002 5.102 5.198 5.102 5.162 414,328 +0.03(+0.50%)
Mar 15, 2002 5.032 5.140 5.032 5.136 335,215 +0.10(+1.97%)
Mar 14, 2002 5.123 5.123 4.967 5.037 736,297 -0.09(-1.67%)
Mar 13, 2002 5.204 5.223 5.068 5.123 883,115 -0.09(-1.77%)
Mar 12, 2002 5.316 5.320 5.184 5.215 757,271 -0.10(-1.89%)
Mar 11, 2002 5.204 5.367 5.204 5.316 802,162 +0.15(+2.81%)
Mar 08, 2002 5.272 5.274 5.164 5.170 575,864 -0.11(-2.08%)
Mar 07, 2002 5.354 5.381 5.231 5.280 1,217,962 +0.01(+0.15%)
Mar 06, 2002 5.089 5.299 5.019 5.272 992,032 +0.20(+3.94%)
Mar 05, 2002 5.218 5.226 5.066 5.072 630,323 -0.16(-3.04%)
Mar 04, 2002 5.286 5.299 5.199 5.231 1,617,572 -0.02(-0.39%)
Mar 01, 2002 5.028 5.299 5.028 5.252 1,293,027 +0.22(+4.46%)
Feb 28, 2002 5.145 5.217 5.000 5.028 881,643 -0.12(-2.25%)
Feb 27, 2002 5.021 5.196 4.987 5.143 1,337,183 +0.10(+2.02%)
Feb 26, 2002 4.892 5.120 4.878 5.041 918,439 +0.15(+3.06%)
Feb 25, 2002 4.760 4.919 4.756 4.892 573,656 +0.13(+2.83%)
Feb 22, 2002 4.620 4.765 4.593 4.757 889,370 +0.13(+2.82%)
Feb 21, 2002 4.274 4.643 4.185 4.627 1,600,278 +0.27(+6.24%)
Feb 20, 2002 4.460 4.462 4.280 4.355 433,830 -0.10(-2.32%)
Feb 19, 2002 4.572 4.572 4.430 4.458 245,432 -0.12(-2.53%)
Feb 18, 2002 4.505 4.613 4.499 4.574 408,808 +0.00(+0.00%)
Feb 15, 2002 4.505 4.613 4.499 4.574 408,808 +0.07(+1.54%)
Feb 14, 2002 4.430 4.505 4.430 4.505 305,042 +0.05(+1.22%)
Feb 13, 2002 4.403 4.468 4.403 4.450 242,856 +0.05(+1.11%)
Feb 12, 2002 4.443 4.443 4.385 4.401 722,682 -0.03(-0.67%)
Feb 11, 2002 4.484 4.484 4.369 4.431 624,803 -0.05(-1.18%)
Feb 08, 2002 4.449 4.498 4.416 4.484 518,462 +0.03(+0.76%)
Feb 07, 2002 4.528 4.529 4.407 4.450 437,877 -0.08(-1.74%)
Feb 06, 2002 4.606 4.606 4.511 4.529 340,735 -0.09(-1.91%)
Feb 05, 2002 4.620 4.654 4.556 4.617 699,132 -0.01(-0.21%)
Feb 04, 2002 4.681 4.683 4.613 4.627 302,466 -0.06(-1.33%)
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.