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

Teekay Shipping Corp (NY: TK )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 5.112 5.147 5.062 5.072 146,081 -0.05(-1.03%)
Nov 27, 2002 5.000 5.125 4.987 5.125 437,141 +0.13(+2.64%)
Nov 26, 2002 5.041 5.043 4.972 4.994 170,735 -0.07(-1.47%)
Nov 25, 2002 5.082 5.130 5.000 5.068 291,427 -0.04(-0.72%)
Nov 22, 2002 5.240 5.248 5.081 5.105 741,448 -0.15(-2.95%)
Nov 21, 2002 5.184 5.320 5.157 5.260 1,747,096 +0.05(+0.94%)
Nov 20, 2002 4.790 5.226 4.790 5.211 1,779,108 +0.42(+8.79%)
Nov 19, 2002 4.810 4.837 4.750 4.790 925,431 -0.02(-0.45%)
Nov 18, 2002 4.824 4.824 4.764 4.812 289,588 -0.01(-0.20%)
Nov 15, 2002 4.742 4.821 4.742 4.821 417,271 +0.08(+1.66%)
Nov 14, 2002 4.620 4.755 4.620 4.742 327,120 +0.13(+2.83%)
Nov 13, 2002 4.445 4.612 4.441 4.612 929,478 +0.15(+3.48%)
Nov 12, 2002 4.492 4.498 4.369 4.457 385,626 -0.07(-1.53%)
Nov 11, 2002 4.518 4.605 4.492 4.526 445,973 -0.01(-0.12%)
Nov 08, 2002 4.606 4.634 4.519 4.532 412,488 -0.07(-1.62%)
Nov 07, 2002 4.586 4.616 4.543 4.606 307,618 -0.01(-0.29%)
Nov 06, 2002 4.574 4.632 4.545 4.620 261,622 +0.07(+1.61%)
Nov 05, 2002 4.571 4.620 4.510 4.547 183,246 -0.02(-0.54%)
Nov 04, 2002 4.480 4.571 4.480 4.571 579,544 +0.10(+2.16%)
Nov 01, 2002 4.450 4.476 4.403 4.475 259,415 +0.02(+0.46%)
Oct 31, 2002 4.423 4.479 4.389 4.454 542,747 +0.04(+0.86%)
Oct 30, 2002 4.280 4.423 4.280 4.416 328,592 +0.13(+3.08%)
Oct 29, 2002 4.328 4.340 4.245 4.284 735,929 -0.04(-1.00%)
Oct 28, 2002 4.325 4.382 4.275 4.328 355,453 +0.00(+0.06%)
Oct 25, 2002 4.274 4.328 4.212 4.325 153,809 +0.05(+1.11%)
Oct 24, 2002 4.240 4.355 4.223 4.278 445,237 -0.03(-0.69%)
Oct 23, 2002 4.240 4.346 4.165 4.307 699,868 +0.05(+1.18%)
Oct 22, 2002 4.280 4.314 4.223 4.257 356,189 -0.04(-1.01%)
Oct 21, 2002 4.187 4.348 4.187 4.301 375,323 +0.08(+1.90%)
Oct 18, 2002 4.252 4.252 4.078 4.221 1,201,404 -0.05(-1.18%)
Oct 17, 2002 4.104 4.288 4.104 4.271 954,500 +0.21(+5.19%)
Oct 16, 2002 4.051 4.104 3.907 4.060 712,011 +0.01(+0.23%)
Oct 15, 2002 3.829 4.051 3.829 4.051 901,145 +0.23(+5.90%)
Oct 14, 2002 3.845 3.894 3.820 3.825 351,038 -0.02(-0.53%)
Oct 11, 2002 3.765 3.905 3.763 3.845 411,384 +0.08(+2.13%)
Oct 10, 2002 3.658 3.779 3.614 3.765 883,115 +0.11(+2.97%)
Oct 09, 2002 3.617 3.681 3.601 3.657 638,786 +0.03(+0.71%)
Oct 08, 2002 3.570 3.648 3.533 3.631 907,032 +0.05(+1.40%)
Oct 07, 2002 3.772 3.772 3.556 3.581 1,464,499 -0.21(-5.59%)
Oct 04, 2002 3.832 3.832 3.744 3.792 413,592 -0.02(-0.46%)
Oct 03, 2002 3.799 3.832 3.784 3.810 388,938 -0.02(-0.43%)
Oct 02, 2002 3.900 3.904 3.791 3.826 466,579 -0.08(-2.02%)
Oct 01, 2002 3.877 3.960 3.794 3.905 551,578 +0.03(+0.84%)
Sep 30, 2002 3.805 3.873 3.772 3.873 600,150 +0.04(+0.96%)
Sep 27, 2002 3.981 3.981 3.787 3.836 73,592 -0.15(-3.72%)
Sep 26, 2002 3.879 3.988 3.879 3.984 459,955 +0.11(+2.95%)
Sep 25, 2002 3.798 3.886 3.749 3.870 805,474 +0.08(+2.08%)
Sep 24, 2002 3.913 3.913 3.778 3.791 677,422 -0.14(-3.56%)
Sep 23, 2002 4.072 4.072 3.913 3.931 293,267 -0.14(-3.47%)
Sep 20, 2002 4.063 4.076 4.051 4.072 319,761 +0.04(+1.05%)
Sep 19, 2002 4.068 4.124 4.022 4.030 303,938 -0.04(-0.97%)
Sep 18, 2002 4.083 4.091 4.022 4.070 836,383 +0.00(+0.00%)
Sep 17, 2002 4.097 4.108 4.049 4.070 950,820 +0.01(+0.17%)
Sep 16, 2002 4.119 4.138 4.063 4.063 385,994 -0.05(-1.32%)
Sep 13, 2002 4.169 4.212 4.117 4.117 736,665 -0.06(-1.34%)
Sep 12, 2002 4.254 4.256 4.163 4.173 590,951 -0.08(-1.88%)
Sep 11, 2002 4.254 4.301 4.253 4.253 142,034 +0.01(+0.29%)
Sep 10, 2002 4.260 4.280 4.234 4.241 391,882 -0.01(-0.13%)
Sep 09, 2002 4.341 4.347 4.233 4.246 442,661 -0.09(-2.16%)
Sep 06, 2002 4.246 4.375 4.245 4.340 486,449 +0.12(+2.87%)
Sep 05, 2002 4.172 4.287 4.172 4.219 666,015 +0.04(+0.98%)
Sep 04, 2002 4.233 4.238 4.178 4.178 858,829 -0.05(-1.28%)
Sep 03, 2002 4.246 4.280 4.212 4.233 699,132 -0.05(-1.11%)
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%)
Jun 05, 2002 5.309 5.309 5.246 5.252 298,051 -0.17(-3.18%)
May 31, 2002 5.395 5.495 5.395 5.424 251,687 -0.01(-0.20%)
May 28, 2002 5.422 5.435 5.373 5.435 209,371 +0.00(+0.00%)
May 27, 2002 5.429 5.503 5.422 5.435 483,505 +0.00(+0.00%)
May 24, 2002 5.429 5.503 5.422 5.435 483,505 +0.01(+0.13%)
May 23, 2002 5.422 5.435 5.327 5.429 610,453 -0.01(-0.15%)
May 22, 2002 5.435 5.490 5.409 5.437 749,911 +0.00(+0.00%)
May 21, 2002 5.505 5.505 5.435 5.437 979,521 -0.07(-1.21%)
May 20, 2002 5.514 5.573 5.503 5.503 749,911 -0.01(-0.20%)
May 17, 2002 5.438 5.517 5.401 5.514 968,482 +0.08(+1.40%)
May 16, 2002 5.456 5.490 5.416 5.438 348,462 +0.02(+0.30%)
May 15, 2002 5.313 5.483 5.313 5.422 1,057,530 +0.10(+1.94%)
May 14, 2002 5.208 5.333 5.208 5.318 286,276 +0.11(+2.11%)
May 13, 2002 5.231 5.259 5.204 5.208 319,393 +0.00(+0.08%)
May 10, 2002 5.259 5.265 5.195 5.204 294,739 -0.04(-0.78%)
May 09, 2002 5.199 5.253 5.173 5.245 404,761 +0.04(+0.86%)
May 08, 2002 5.191 5.252 5.176 5.200 550,107 -0.02(-0.42%)
May 07, 2002 5.272 5.282 5.215 5.222 233,289 -0.06(-1.08%)
May 06, 2002 5.274 5.331 5.265 5.279 509,998 +0.01(+0.13%)
May 03, 2002 5.265 5.299 5.219 5.272 602,358 +0.01(+0.21%)
May 02, 2002 5.089 5.367 5.089 5.261 1,081,448 +0.17(+3.42%)
May 01, 2002 5.011 5.149 5.002 5.087 397,033 +0.08(+1.52%)
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%)
Feb 01, 2002 4.700 4.700 4.680 4.689 173,311 -0.01(-0.23%)
Jan 31, 2002 4.688 4.708 4.677 4.700 156,384 +0.01(+0.14%)
Jan 30, 2002 4.606 4.736 4.601 4.693 443,397 +0.09(+1.89%)
Jan 29, 2002 4.620 4.670 4.518 4.606 562,617 +0.00(+0.00%)
Jan 28, 2002 4.511 4.612 4.511 4.606 327,856 +0.10(+2.14%)
Jan 25, 2002 4.485 4.513 4.483 4.510 993,504 +0.02(+0.55%)
Jan 24, 2002 4.510 4.511 4.465 4.485 901,881 -0.03(-0.57%)
Jan 23, 2002 4.515 4.515 4.495 4.511 274,133 +0.00(+0.03%)
Jan 22, 2002 4.521 4.566 4.510 4.510 722,314 -0.01(-0.24%)
Jan 21, 2002 4.509 4.534 4.484 4.521 910,344 +0.00(+0.00%)
Jan 18, 2002 4.509 4.534 4.484 4.521 910,344 +0.01(+0.27%)
Jan 17, 2002 4.496 4.521 4.484 4.509 438,981 +0.01(+0.27%)
Jan 16, 2002 4.525 4.525 4.452 4.496 769,414 -0.03(-0.66%)
Jan 15, 2002 4.640 4.674 4.521 4.526 625,171 -0.13(-2.77%)
Jan 14, 2002 4.756 4.756 4.620 4.655 520,669 -0.11(-2.25%)
Jan 11, 2002 4.756 4.788 4.729 4.763 592,055 +0.01(+0.14%)
Jan 10, 2002 4.746 4.771 4.736 4.756 667,119 +0.02(+0.43%)
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.