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

Teekay Shipping Corp (NY: TK )

8.635 -0.025 (-0.29%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 18, 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 (%)
Aug 29, 2003 6.081 6.122 6.016 6.122 332,640 +0.01(+0.11%)
Aug 28, 2003 5.979 6.115 5.941 6.115 295,843 +0.16(+2.74%)
Aug 27, 2003 5.952 5.977 5.941 5.952 119,220 -0.05(-0.86%)
Aug 26, 2003 5.938 6.013 5.915 6.003 166,687 +0.05(+0.87%)
Aug 25, 2003 6.040 6.040 5.944 5.952 126,211 -0.11(-1.77%)
Aug 22, 2003 6.033 6.060 6.028 6.059 295,107 +0.04(+0.72%)
Aug 21, 2003 5.999 6.035 5.987 6.016 195,757 +0.00(+0.05%)
Aug 20, 2003 5.924 6.013 5.924 6.013 314,609 +0.07(+1.10%)
Aug 19, 2003 5.919 6.013 5.904 5.948 407,704 +0.03(+0.48%)
Aug 18, 2003 5.884 5.934 5.861 5.919 281,492 +0.04(+0.60%)
Aug 15, 2003 5.891 5.896 5.857 5.884 52,986 -0.01(-0.18%)
Aug 14, 2003 5.910 5.938 5.850 5.895 219,306 -0.02(-0.28%)
Aug 13, 2003 5.949 5.949 5.873 5.911 107,445 -0.01(-0.14%)
Aug 12, 2003 5.840 5.935 5.816 5.919 175,151 +0.09(+1.49%)
Aug 11, 2003 5.832 5.903 5.799 5.832 331,536 +0.02(+0.35%)
Aug 08, 2003 5.734 5.812 5.666 5.812 503,743 +0.11(+1.86%)
Aug 07, 2003 5.809 5.884 5.693 5.706 504,847 -0.11(-1.96%)
Aug 06, 2003 5.900 5.900 5.820 5.820 150,497 -0.08(-1.31%)
Aug 05, 2003 5.952 5.952 5.886 5.897 242,856 -0.07(-1.25%)
Aug 04, 2003 5.924 5.999 5.903 5.972 353,981 +0.03(+0.55%)
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.