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, 2002 7.403 7.408 7.313 7.313 513,400 -0.09(-1.21%)
Dec 30, 2002 7.457 7.464 7.319 7.403 319,449 -0.05(-0.72%)
Dec 27, 2002 7.493 7.538 7.342 7.457 254,334 -0.04(-0.48%)
Dec 26, 2002 7.441 7.549 7.426 7.493 435,207 +0.06(+0.80%)
Dec 24, 2002 7.437 7.437 7.376 7.434 124,384 -0.00(-0.05%)
Dec 23, 2002 7.403 7.457 7.378 7.437 281,048 -0.01(-0.07%)
Dec 20, 2002 7.486 7.597 7.421 7.443 451,625 -0.05(-0.67%)
Dec 19, 2002 7.365 7.493 7.363 7.493 589,366 +0.13(+1.73%)
Dec 18, 2002 7.475 7.477 7.331 7.365 1,245,517 -0.13(-1.70%)
Dec 17, 2002 7.277 7.511 7.277 7.493 2,595,663 +0.47(+6.68%)
Dec 16, 2002 6.868 7.044 6.855 7.024 764,674 +0.20(+2.90%)
Dec 13, 2002 6.738 6.869 6.738 6.826 286,892 +0.09(+1.31%)
Dec 12, 2002 6.747 6.826 6.630 6.738 224,003 +0.02(+0.29%)
Dec 11, 2002 6.756 6.756 6.648 6.718 131,063 -0.05(-0.69%)
Dec 10, 2002 6.670 6.828 6.670 6.765 263,517 +0.10(+1.43%)
Dec 09, 2002 6.648 6.706 6.548 6.670 183,098 -0.01(-0.16%)
Dec 06, 2002 6.558 6.682 6.558 6.681 542,340 +0.09(+1.31%)
Dec 05, 2002 6.643 6.675 6.594 6.594 262,126 -0.04(-0.68%)
Dec 04, 2002 6.603 6.679 6.600 6.639 273,535 -0.01(-0.11%)
Dec 03, 2002 6.647 6.691 6.630 6.647 200,073 +0.00(+0.00%)
Dec 02, 2002 6.708 6.717 6.603 6.647 438,825 -0.06(-0.91%)
Nov 29, 2002 6.760 6.806 6.693 6.708 110,471 -0.07(-1.03%)
Nov 27, 2002 6.612 6.778 6.594 6.778 330,579 +0.17(+2.64%)
Nov 26, 2002 6.666 6.668 6.575 6.603 129,115 -0.10(-1.47%)
Nov 25, 2002 6.720 6.783 6.612 6.702 220,386 -0.05(-0.72%)
Nov 22, 2002 6.929 6.939 6.718 6.751 560,705 -0.20(-2.94%)
Nov 21, 2002 6.855 7.035 6.819 6.956 1,321,205 +0.06(+0.94%)
Nov 20, 2002 6.334 6.911 6.334 6.891 1,345,415 +0.56(+8.79%)
Nov 19, 2002 6.361 6.397 6.282 6.334 699,838 -0.03(-0.45%)
Nov 18, 2002 6.379 6.379 6.300 6.363 218,995 -0.01(-0.20%)
Nov 15, 2002 6.271 6.375 6.271 6.375 315,553 +0.10(+1.66%)
Nov 14, 2002 6.109 6.287 6.109 6.271 247,378 +0.17(+2.83%)
Nov 13, 2002 5.877 6.098 5.872 6.098 702,899 +0.20(+3.48%)
Nov 12, 2002 5.940 5.948 5.777 5.894 291,622 -0.09(-1.53%)
Nov 11, 2002 5.974 6.090 5.940 5.985 337,258 -0.01(-0.12%)
Nov 08, 2002 6.091 6.127 5.976 5.992 311,935 -0.10(-1.62%)
Nov 07, 2002 6.064 6.104 6.007 6.091 232,630 -0.02(-0.29%)
Nov 06, 2002 6.048 6.125 6.010 6.109 197,846 +0.10(+1.61%)
Nov 05, 2002 6.045 6.109 5.964 6.012 138,576 -0.03(-0.54%)
Nov 04, 2002 5.924 6.045 5.924 6.045 438,268 +0.13(+2.16%)
Nov 01, 2002 5.885 5.919 5.822 5.917 196,177 +0.03(+0.46%)
Oct 31, 2002 5.849 5.922 5.804 5.890 410,442 +0.05(+0.86%)
Oct 30, 2002 5.660 5.849 5.660 5.840 248,491 +0.17(+3.08%)
Oct 29, 2002 5.723 5.739 5.613 5.665 556,531 -0.06(-1.00%)
Oct 28, 2002 5.719 5.795 5.653 5.723 268,804 +0.00(+0.06%)
Oct 25, 2002 5.651 5.723 5.570 5.719 116,315 +0.06(+1.11%)
Oct 24, 2002 5.606 5.759 5.585 5.656 336,701 -0.04(-0.69%)
Oct 23, 2002 5.606 5.746 5.507 5.696 529,261 +0.07(+1.18%)
Oct 22, 2002 5.660 5.705 5.585 5.630 269,361 -0.06(-1.01%)
Oct 21, 2002 5.536 5.750 5.536 5.687 283,831 +0.11(+1.90%)
Oct 18, 2002 5.622 5.622 5.392 5.581 908,537 -0.07(-1.18%)
Oct 17, 2002 5.426 5.671 5.426 5.647 721,821 +0.28(+5.19%)
Oct 16, 2002 5.356 5.426 5.166 5.369 538,444 +0.01(+0.23%)
Oct 15, 2002 5.064 5.356 5.064 5.356 681,472 +0.30(+5.90%)
Oct 14, 2002 5.085 5.150 5.051 5.058 265,465 -0.03(-0.53%)
Oct 11, 2002 4.979 5.164 4.975 5.085 311,101 +0.11(+2.13%)
Oct 10, 2002 4.837 4.997 4.780 4.979 667,837 +0.14(+2.97%)
Oct 09, 2002 4.783 4.868 4.762 4.835 483,069 +0.03(+0.71%)
Oct 08, 2002 4.720 4.825 4.672 4.801 685,925 +0.07(+1.40%)
Oct 07, 2002 4.988 4.988 4.702 4.735 1,107,497 -0.28(-5.59%)
Oct 04, 2002 5.067 5.067 4.950 5.015 312,770 -0.02(-0.46%)
Oct 03, 2002 5.024 5.067 5.004 5.038 294,126 -0.02(-0.43%)
Oct 02, 2002 5.157 5.162 5.013 5.060 352,841 -0.10(-2.02%)
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.