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: 7:00 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 (%)
Dec 31, 2003 10.30 10.32 10.24 10.25 156,385 -0.03(-0.30%)
Dec 30, 2003 10.33 10.33 10.22 10.28 390,406 -0.03(-0.26%)
Dec 29, 2003 10.26 10.38 10.21 10.30 576,566 +0.03(+0.26%)
Dec 26, 2003 10.21 10.28 10.17 10.28 84,314 +0.08(+0.79%)
Dec 24, 2003 10.26 10.33 10.20 10.20 312,214 -0.06(-0.61%)
Dec 23, 2003 10.05 10.31 10.05 10.26 1,119,184 +0.23(+2.33%)
Dec 22, 2003 9.981 10.10 9.981 10.03 679,803 +0.07(+0.70%)
Dec 19, 2003 10.00 10.06 9.865 9.956 465,816 -0.04(-0.43%)
Dec 18, 2003 9.742 10.08 9.742 9.999 879,598 +0.24(+2.49%)
Dec 17, 2003 9.525 9.687 9.525 9.757 829,510 +0.23(+2.43%)
Dec 16, 2003 9.505 9.532 9.496 9.525 383,450 +0.06(+0.59%)
Dec 15, 2003 9.550 9.577 9.469 9.469 337,814 -0.02(-0.19%)
Dec 12, 2003 9.586 9.667 9.487 9.487 423,242 -0.10(-0.99%)
Dec 11, 2003 9.469 9.631 9.469 9.583 594,932 -0.03(-0.30%)
Dec 10, 2003 9.847 9.892 9.610 9.611 619,976 -0.22(-2.23%)
Dec 09, 2003 9.703 9.897 9.703 9.831 1,190,142 +0.13(+1.37%)
Dec 08, 2003 9.415 9.703 9.415 9.698 751,874 +0.26(+2.74%)
Dec 05, 2003 9.469 9.469 9.414 9.439 192,838 -0.03(-0.32%)
Dec 04, 2003 9.074 9.469 9.074 9.469 1,062,418 +0.36(+3.94%)
Dec 03, 2003 9.020 9.110 9.020 9.110 345,606 -0.01(-0.10%)
Dec 02, 2003 9.038 9.155 9.038 9.119 321,396 +0.04(+0.40%)
Dec 01, 2003 9.044 9.146 9.044 9.083 415,729 +0.04(+0.44%)
Nov 28, 2003 9.020 9.061 9.015 9.044 134,402 +0.03(+0.36%)
Nov 26, 2003 8.948 9.038 8.948 9.011 658,655 +0.24(+2.77%)
Nov 25, 2003 8.831 8.909 8.769 8.769 262,126 -0.06(-0.65%)
Nov 24, 2003 8.760 8.848 8.760 8.826 466,929 +0.10(+1.17%)
Nov 21, 2003 8.878 8.902 8.679 8.724 570,723 -0.15(-1.72%)
Nov 20, 2003 8.977 8.977 8.876 8.876 308,318 -0.10(-1.12%)
Nov 19, 2003 9.029 9.090 8.977 8.977 416,007 -0.03(-0.36%)
Nov 18, 2003 9.164 9.164 8.997 9.009 146,089 -0.16(-1.78%)
Nov 17, 2003 9.196 9.245 9.164 9.173 429,920 -0.16(-1.69%)
Nov 14, 2003 9.164 9.365 9.164 9.331 343,379 +0.13(+1.43%)
Nov 13, 2003 9.137 9.209 9.110 9.200 342,823 +0.02(+0.20%)
Nov 12, 2003 9.155 9.164 9.144 9.182 255,726 +0.00(+0.00%)
Nov 11, 2003 9.270 9.270 9.137 9.182 406,546 -0.14(-1.52%)
Nov 10, 2003 9.419 9.478 9.266 9.324 714,308 -0.06(-0.63%)
Nov 07, 2003 9.254 9.442 9.236 9.383 807,805 +0.18(+1.99%)
Nov 06, 2003 8.934 9.218 8.894 9.200 851,493 +0.27(+2.98%)
Nov 05, 2003 8.627 8.948 8.598 8.934 620,810 +0.13(+1.47%)
Nov 04, 2003 8.627 8.840 8.598 8.805 662,550 +0.18(+2.08%)
Nov 03, 2003 8.573 8.645 8.573 8.625 171,982 -0.02(-0.27%)
Oct 31, 2003 8.607 8.648 8.603 8.648 361,467 +0.02(+0.27%)
Oct 30, 2003 8.657 8.657 8.600 8.625 619,419 +0.10(+1.18%)
Oct 29, 2003 8.355 8.549 8.337 8.524 1,310,353 +0.35(+4.26%)
Oct 28, 2003 8.120 8.176 8.086 8.176 190,055 +0.05(+0.66%)
Oct 27, 2003 7.951 8.170 7.951 8.122 384,841 +0.18(+2.31%)
Oct 24, 2003 7.897 7.978 7.879 7.938 235,412 +0.04(+0.52%)
Oct 23, 2003 7.859 7.987 7.856 7.897 478,895 +0.04(+0.46%)
Oct 22, 2003 7.816 7.870 7.816 7.861 247,100 +0.05(+0.69%)
Oct 21, 2003 7.770 7.805 7.752 7.807 319,727 +0.03(+0.44%)
Oct 20, 2003 7.717 7.780 7.689 7.773 214,821 +0.08(+1.10%)
Oct 17, 2003 7.840 7.840 7.689 7.689 287,448 -0.14(-1.77%)
Oct 16, 2003 7.960 7.960 7.802 7.827 475,277 -0.12(-1.56%)
Oct 15, 2003 7.989 7.989 7.960 7.951 165,011 -0.10(-1.25%)
Oct 14, 2003 8.077 8.077 8.010 8.052 475,556 -0.03(-0.31%)
Oct 13, 2003 7.879 8.077 7.872 8.077 453,016 +0.20(+2.51%)
Oct 10, 2003 7.744 7.868 7.744 7.879 250,717 +0.15(+1.98%)
Oct 09, 2003 7.716 7.759 7.708 7.726 951,112 +0.02(+0.21%)
Oct 08, 2003 7.755 7.825 7.689 7.710 348,388 -0.04(-0.58%)
Oct 07, 2003 7.938 7.906 7.744 7.755 339,205 -0.18(-2.31%)
Oct 06, 2003 7.852 7.931 7.818 7.938 426,024 +0.08(+0.96%)
Oct 03, 2003 7.547 7.863 7.529 7.863 820,884 +0.33(+4.41%)
Oct 02, 2003 7.554 7.581 7.487 7.531 665,889 -0.05(-0.71%)
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.