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

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2003 7.511 7.570 7.491 7.556 583,245 +0.04(+0.60%)
May 29, 2003 7.505 7.628 7.487 7.511 271,865 +0.01(+0.07%)
May 28, 2003 7.574 7.574 7.482 7.505 453,016 -0.06(-0.74%)
May 27, 2003 7.484 7.579 7.452 7.561 869,302 -0.04(-0.54%)
May 23, 2003 7.430 7.628 7.344 7.602 721,543 +0.19(+2.54%)
May 22, 2003 7.329 7.428 7.297 7.414 496,147 +0.06(+0.76%)
May 21, 2003 7.229 7.358 7.218 7.358 307,483 +0.13(+1.79%)
May 20, 2003 7.274 7.365 7.223 7.229 414,059 -0.03(-0.37%)
May 19, 2003 7.295 7.304 7.243 7.256 361,745 -0.06(-0.79%)
May 16, 2003 7.331 7.331 7.207 7.313 357,571 -0.05(-0.73%)
May 15, 2003 7.487 7.487 7.223 7.367 893,789 -0.12(-1.61%)
May 14, 2003 7.187 7.592 7.187 7.487 1,579,158 +0.30(+4.18%)
May 13, 2003 7.062 7.187 7.047 7.187 1,009,826 +0.11(+1.52%)
May 12, 2003 6.846 7.107 6.842 7.080 921,894 +0.23(+3.41%)
May 09, 2003 6.774 6.846 6.749 6.846 888,224 +0.05(+0.74%)
May 08, 2003 6.783 6.819 6.733 6.796 420,459 +0.05(+0.72%)
May 07, 2003 6.648 6.790 6.648 6.747 1,144,785 +0.12(+1.76%)
May 06, 2003 6.602 6.638 6.573 6.630 768,013 +0.06(+0.99%)
May 05, 2003 6.515 6.630 6.515 6.566 908,537 +0.05(+0.80%)
May 02, 2003 6.729 6.729 6.505 6.514 833,962 -0.19(-2.82%)
May 01, 2003 6.810 6.810 6.675 6.702 903,807 -0.12(-1.71%)
Apr 30, 2003 6.765 6.893 6.765 6.819 625,263 -0.02(-0.24%)
Apr 29, 2003 6.738 6.837 6.738 6.835 1,309,518 +0.12(+1.85%)
Apr 28, 2003 6.684 6.762 6.648 6.711 672,846 +0.02(+0.27%)
Apr 25, 2003 6.774 6.835 6.648 6.693 858,728 -0.12(-1.79%)
Apr 24, 2003 6.873 6.875 6.708 6.815 1,213,517 -0.37(-5.17%)
Apr 23, 2003 7.186 7.250 7.141 7.187 853,719 +0.05(+0.65%)
Apr 22, 2003 6.869 7.186 6.868 7.141 577,958 +0.27(+3.95%)
Apr 21, 2003 6.974 6.975 6.846 6.869 391,798 -0.11(-1.52%)
Apr 17, 2003 6.882 6.977 6.848 6.975 132,732 +0.08(+1.09%)
Apr 16, 2003 6.936 6.936 6.868 6.900 269,917 -0.05(-0.70%)
Apr 15, 2003 6.801 6.954 6.801 6.948 344,493 +0.11(+1.68%)
Apr 14, 2003 6.819 6.864 6.774 6.833 203,134 -0.02(-0.24%)
Apr 11, 2003 6.774 6.887 6.774 6.850 335,866 +0.05(+0.77%)
Apr 10, 2003 6.912 6.912 6.736 6.797 455,799 -0.11(-1.59%)
Apr 09, 2003 6.846 6.947 6.846 6.907 280,213 +0.10(+1.42%)
Apr 08, 2003 6.900 6.900 6.810 6.810 405,989 -0.09(-1.30%)
Apr 07, 2003 6.873 6.984 6.873 6.900 756,326 +0.04(+0.52%)
Apr 04, 2003 6.808 6.939 6.769 6.864 344,214 +0.06(+0.82%)
Apr 03, 2003 7.026 7.026 6.774 6.808 561,540 -0.21(-3.00%)
Apr 02, 2003 7.096 7.108 6.972 7.018 768,291 -0.06(-0.91%)
Apr 01, 2003 6.999 7.089 6.992 7.083 521,470 +0.11(+1.60%)
Mar 31, 2003 6.975 7.062 6.927 6.972 611,628 -0.04(-0.61%)
Mar 28, 2003 6.909 7.038 6.855 7.015 932,468 +0.09(+1.27%)
Mar 27, 2003 6.975 7.008 6.889 6.927 601,888 -0.05(-0.70%)
Mar 26, 2003 6.999 7.062 6.952 6.975 496,704 -0.05(-0.67%)
Mar 25, 2003 6.851 7.029 6.839 7.022 506,165 +0.17(+2.49%)
Mar 24, 2003 6.936 6.936 6.808 6.851 400,146 -0.11(-1.63%)
Mar 21, 2003 7.051 7.060 6.918 6.965 743,247 -0.09(-1.22%)
Mar 20, 2003 7.017 7.063 6.974 7.051 842,867 +0.01(+0.13%)
Mar 19, 2003 6.837 7.056 6.837 7.042 686,759 +0.16(+2.32%)
Mar 18, 2003 6.796 6.905 6.760 6.882 575,731 +0.09(+1.27%)
Mar 17, 2003 6.753 6.864 6.695 6.796 773,300 +0.04(+0.64%)
Mar 14, 2003 6.900 6.900 6.693 6.753 1,406,633 -0.15(-2.14%)
Mar 13, 2003 6.907 6.925 6.823 6.900 550,687 +0.01(+0.16%)
Mar 12, 2003 6.990 6.990 6.810 6.889 644,463 -0.12(-1.69%)
Mar 11, 2003 7.044 7.096 6.984 7.008 1,179,846 -0.03(-0.43%)
Mar 10, 2003 7.078 7.078 6.986 7.038 1,035,148 -0.04(-0.58%)
Mar 07, 2003 6.882 7.074 6.850 7.080 520,356 +0.18(+2.60%)
Mar 06, 2003 6.963 6.986 6.841 6.900 868,467 -0.08(-1.21%)
Mar 05, 2003 6.900 7.002 6.900 6.984 501,434 +0.04(+0.57%)
Mar 04, 2003 6.909 6.986 6.909 6.945 451,625 -0.02(-0.28%)
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.