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

Teekay Shipping Corp (NY: TK )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2008 10.16 11.00 10.16 10.68 1,244,311 +0.51(+5.02%)
Dec 30, 2008 9.023 10.32 9.023 10.17 1,999,306 +1.09(+12.04%)
Dec 29, 2008 8.631 9.158 8.479 9.077 2,336,463 +0.41(+4.77%)
Dec 26, 2008 8.104 8.908 8.023 8.664 1,517,885 +0.71(+8.88%)
Dec 24, 2008 7.887 8.071 7.811 7.957 289,475 +0.08(+0.97%)
Dec 23, 2008 8.251 8.468 7.745 7.881 1,285,924 -0.14(-1.70%)
Dec 22, 2008 8.452 8.539 7.800 8.017 849,497 -0.50(-5.87%)
Dec 19, 2008 9.224 9.229 8.088 8.517 1,232,350 +0.14(+1.62%)
Dec 18, 2008 9.235 9.305 8.262 8.381 958,141 -0.75(-8.21%)
Dec 17, 2008 8.816 9.436 8.816 9.131 664,468 +0.22(+2.50%)
Dec 16, 2008 8.832 9.240 8.794 8.908 1,210,266 +0.28(+3.21%)
Dec 15, 2008 9.131 9.240 8.425 8.631 813,608 -0.28(-3.11%)
Dec 12, 2008 8.381 9.099 7.984 8.908 850,217 +0.42(+4.93%)
Dec 11, 2008 9.148 9.224 8.321 8.490 991,156 -0.59(-6.47%)
Dec 10, 2008 9.044 9.506 8.881 9.077 1,556,045 +0.38(+4.31%)
Dec 09, 2008 8.403 9.077 8.066 8.702 1,440,863 +0.16(+1.91%)
Dec 08, 2008 8.077 8.870 8.012 8.539 1,139,866 +0.80(+10.32%)
Dec 05, 2008 7.658 7.772 6.971 7.740 1,024,288 +0.13(+1.71%)
Dec 04, 2008 7.729 8.082 7.436 7.609 1,060,334 -0.34(-4.24%)
Dec 03, 2008 7.658 8.109 7.425 7.946 735,005 +0.02(+0.27%)
Dec 02, 2008 7.794 8.109 7.468 7.925 1,837,372 +0.35(+4.59%)
Dec 01, 2008 8.408 8.675 7.506 7.577 1,323,221 -1.33(-14.95%)
Nov 28, 2008 8.561 8.985 8.419 8.908 497,357 +0.18(+2.12%)
Nov 26, 2008 8.028 9.055 7.832 8.724 1,888,429 +0.69(+8.59%)
Nov 25, 2008 7.854 8.321 7.533 8.033 1,747,252 +0.39(+5.05%)
Nov 24, 2008 6.810 7.783 6.680 7.647 1,332,226 +1.10(+16.76%)
Nov 21, 2008 6.560 6.740 5.952 6.550 1,622,735 +0.29(+4.69%)
Nov 20, 2008 7.392 7.392 6.115 6.256 2,176,385 -1.29(-17.13%)
Nov 19, 2008 8.071 8.343 7.474 7.550 1,141,396 -0.66(-8.07%)
Nov 18, 2008 8.082 8.561 7.903 8.213 1,496,703 +0.02(+0.20%)
Nov 17, 2008 7.419 8.479 7.419 8.196 1,617,888 +0.66(+8.80%)
Nov 14, 2008 8.669 8.669 7.501 7.533 1,416,236 -1.17(-13.43%)
Nov 13, 2008 7.870 8.735 7.332 8.702 1,498,489 +0.95(+12.19%)
Nov 12, 2008 8.528 8.528 7.577 7.756 1,393,826 -0.84(-9.74%)
Nov 11, 2008 8.930 8.936 8.425 8.593 1,768,531 -0.45(-4.93%)
Nov 10, 2008 9.370 9.740 8.675 9.039 1,416,111 -0.05(-0.54%)
Nov 07, 2008 9.066 9.865 8.914 9.088 1,225,097 +0.11(+1.27%)
Nov 06, 2008 10.66 10.96 8.849 8.974 2,020,558 -1.99(-18.15%)
Nov 05, 2008 11.87 11.87 10.87 10.96 986,319 -1.13(-9.31%)
Nov 04, 2008 11.75 12.27 11.62 12.09 830,602 +0.85(+7.60%)
Nov 03, 2008 11.76 12.27 11.06 11.23 1,397,910 -0.37(-3.18%)
Oct 31, 2008 10.61 11.88 10.40 11.60 1,862,642 +1.09(+10.39%)
Oct 30, 2008 10.33 10.75 10.17 10.51 1,344,518 +0.48(+4.82%)
Oct 29, 2008 9.457 10.70 9.398 10.03 1,401,792 +0.65(+6.96%)
Oct 28, 2008 9.229 9.555 8.561 9.376 1,496,714 +0.30(+3.29%)
Oct 27, 2008 9.343 9.664 8.892 9.077 1,025,879 -0.27(-2.91%)
Oct 24, 2008 8.816 9.707 8.805 9.349 1,532,035 -0.41(-4.18%)
Oct 23, 2008 9.800 10.51 9.240 9.756 2,237,872 -0.38(-3.75%)
Oct 22, 2008 10.97 11.13 9.800 10.14 1,264,541 -1.37(-11.90%)
Oct 21, 2008 11.60 11.96 11.26 11.51 1,191,927 -0.23(-1.99%)
Oct 20, 2008 10.94 11.74 10.79 11.74 1,469,299 +1.08(+10.15%)
Oct 17, 2008 10.25 11.64 10.22 10.66 1,471,291 -0.02(-0.20%)
Oct 16, 2008 10.33 10.97 10.08 10.68 1,806,595 +0.42(+4.13%)
Oct 15, 2008 11.70 12.39 10.22 10.26 2,118,142 -2.39(-18.87%)
Oct 14, 2008 13.14 13.41 12.37 12.64 2,713,249 +0.43(+3.56%)
Oct 13, 2008 11.14 12.31 10.58 12.21 2,087,766 +1.98(+19.40%)
Oct 10, 2008 9.517 10.92 9.517 10.22 3,858,931 -0.26(-2.44%)
Oct 09, 2008 11.22 11.68 10.29 10.48 2,722,827 -0.59(-5.30%)
Oct 08, 2008 10.37 11.56 10.06 11.07 3,289,982 +0.39(+3.61%)
Oct 07, 2008 10.98 11.48 10.42 10.68 3,144,522 +0.12(+1.18%)
Oct 06, 2008 11.81 11.84 10.06 10.56 3,485,344 -1.82(-14.71%)
Oct 03, 2008 12.94 13.48 12.18 12.38 0 -0.23(-1.81%)
Oct 02, 2008 14.10 14.10 12.58 12.60 1,066,961 -1.57(-11.08%)
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.