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 (%)
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%)
Oct 01, 2003 7.601 7.586 7.430 7.584 911,320 -0.02(-0.21%)
Sep 30, 2003 7.646 7.655 7.584 7.601 365,084 -0.06(-0.82%)
Sep 29, 2003 7.619 7.690 7.574 7.664 198,125 +0.04(+0.59%)
Sep 26, 2003 7.547 7.610 7.500 7.619 427,972 +0.05(+0.71%)
Sep 25, 2003 7.834 7.834 7.565 7.565 555,696 -0.29(-3.66%)
Sep 24, 2003 7.960 7.962 7.701 7.852 1,348,475 -0.12(-1.53%)
Sep 23, 2003 7.933 7.978 7.933 7.974 270,752 +0.02(+0.20%)
Sep 22, 2003 7.924 7.978 7.888 7.958 141,637 -0.01(-0.14%)
Sep 19, 2003 7.967 7.987 7.928 7.969 285,500 +0.03(+0.34%)
Sep 18, 2003 7.992 8.014 7.960 7.942 939,146 -0.08(-0.99%)
Sep 17, 2003 8.050 8.059 8.014 8.021 557,366 -0.06(-0.78%)
Sep 16, 2003 8.104 8.109 8.073 8.084 304,422 -0.01(-0.16%)
Sep 15, 2003 7.919 8.104 7.919 8.097 327,797 +0.18(+2.32%)
Sep 12, 2003 7.870 7.953 7.852 7.913 590,479 +0.02(+0.30%)
Sep 11, 2003 7.998 8.044 7.890 7.890 665,055 -0.13(-1.59%)
Sep 10, 2003 8.059 8.059 7.992 8.018 355,345 -0.06(-0.80%)
Sep 09, 2003 8.149 8.149 8.068 8.082 553,748 -0.09(-1.10%)
Sep 08, 2003 8.319 8.382 8.136 8.172 589,088 -0.15(-1.77%)
Sep 05, 2003 8.463 8.488 8.319 8.319 516,739 -0.17(-2.01%)
Sep 04, 2003 8.194 8.490 8.194 8.490 386,789 +0.21(+2.49%)
Sep 03, 2003 8.283 8.370 8.265 8.283 196,177 +0.02(+0.24%)
Sep 02, 2003 8.131 8.264 8.095 8.264 476,112 +0.17(+2.09%)
Aug 29, 2003 8.041 8.095 7.955 8.095 251,552 +0.01(+0.11%)
Aug 28, 2003 7.906 8.086 7.856 8.086 223,725 +0.22(+2.74%)
Aug 27, 2003 7.870 7.904 7.856 7.870 90,158 -0.07(-0.86%)
Aug 26, 2003 7.852 7.951 7.822 7.938 126,054 +0.07(+0.87%)
Aug 25, 2003 7.987 7.987 7.859 7.870 95,445 -0.14(-1.77%)
Aug 22, 2003 7.978 8.014 7.971 8.012 223,169 +0.06(+0.72%)
Aug 21, 2003 7.933 7.980 7.917 7.955 148,037 +0.00(+0.05%)
Aug 20, 2003 7.834 7.951 7.834 7.951 237,917 +0.09(+1.10%)
Aug 19, 2003 7.827 7.951 7.807 7.865 308,318 +0.04(+0.48%)
Aug 18, 2003 7.780 7.847 7.750 7.827 212,873 +0.05(+0.60%)
Aug 15, 2003 7.789 7.796 7.744 7.780 40,070 -0.01(-0.18%)
Aug 14, 2003 7.814 7.852 7.735 7.795 165,846 -0.02(-0.28%)
Aug 13, 2003 7.867 7.867 7.766 7.816 81,253 -0.01(-0.14%)
Aug 12, 2003 7.723 7.849 7.690 7.827 132,454 +0.12(+1.49%)
Aug 11, 2003 7.712 7.805 7.669 7.712 250,717 +0.03(+0.35%)
Aug 08, 2003 7.583 7.685 7.493 7.685 380,945 +0.14(+1.86%)
Aug 07, 2003 7.682 7.780 7.529 7.545 381,780 -0.15(-1.96%)
Aug 06, 2003 7.802 7.802 7.696 7.696 113,810 -0.10(-1.31%)
Aug 05, 2003 7.870 7.870 7.784 7.798 183,655 -0.10(-1.25%)
Aug 04, 2003 7.834 7.933 7.805 7.897 267,691 +0.04(+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.