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

Teekay Shipping Corp (NY: TK )

9.210 -0.300 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 7.790 7.801 7.747 7.749 206,796 -0.02(-0.30%)
Dec 30, 2003 7.811 7.813 7.729 7.772 516,254 -0.02(-0.26%)
Dec 29, 2003 7.759 7.847 7.719 7.793 762,422 +0.02(+0.26%)
Dec 26, 2003 7.718 7.777 7.691 7.772 111,493 +0.06(+0.79%)
Dec 24, 2003 7.760 7.813 7.711 7.711 412,856 -0.05(-0.61%)
Dec 23, 2003 7.603 7.800 7.603 7.759 1,479,953 +0.18(+2.33%)
Dec 22, 2003 7.548 7.637 7.548 7.582 898,937 +0.05(+0.70%)
Dec 19, 2003 7.563 7.609 7.460 7.529 615,972 -0.03(-0.43%)
Dec 18, 2003 7.368 7.622 7.368 7.562 1,163,136 +0.18(+2.49%)
Dec 17, 2003 7.203 7.325 7.203 7.378 1,096,902 +0.18(+2.43%)
Dec 16, 2003 7.188 7.209 7.181 7.203 507,055 +0.04(+0.59%)
Dec 15, 2003 7.222 7.243 7.161 7.161 446,709 -0.01(-0.19%)
Dec 12, 2003 7.249 7.310 7.175 7.175 559,674 -0.07(-0.99%)
Dec 11, 2003 7.161 7.283 7.161 7.247 786,708 -0.02(-0.30%)
Dec 10, 2003 7.446 7.480 7.267 7.268 819,825 -0.17(-2.23%)
Dec 09, 2003 7.338 7.484 7.338 7.434 1,573,784 +0.10(+1.37%)
Dec 08, 2003 7.120 7.338 7.120 7.334 994,240 +0.20(+2.74%)
Dec 05, 2003 7.161 7.161 7.119 7.138 254,999 -0.02(-0.32%)
Dec 04, 2003 6.862 7.161 6.862 7.161 1,404,888 +0.27(+3.94%)
Dec 03, 2003 6.821 6.889 6.821 6.889 457,012 -0.01(-0.10%)
Dec 02, 2003 6.835 6.923 6.835 6.896 424,999 +0.03(+0.40%)
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.