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 (%)
Aug 30, 2002 5.831 5.912 5.651 5.660 861,789 -0.17(-2.90%)
Aug 29, 2002 5.930 5.957 5.811 5.829 495,313 -0.14(-2.29%)
Aug 28, 2002 6.226 6.226 5.930 5.966 584,358 -0.27(-4.32%)
Aug 27, 2002 6.280 6.289 6.219 6.235 332,527 -0.06(-0.94%)
Aug 26, 2002 6.280 6.311 6.273 6.294 121,323 +0.02(+0.34%)
Aug 23, 2002 6.442 6.442 6.237 6.273 304,144 -0.19(-2.89%)
Aug 22, 2002 6.456 6.463 6.408 6.460 426,581 -0.04(-0.64%)
Aug 21, 2002 6.343 6.505 6.311 6.501 199,516 +0.16(+2.58%)
Aug 20, 2002 6.415 6.422 6.293 6.337 97,114 -0.04(-0.65%)
Aug 16, 2002 6.379 6.422 6.337 6.379 239,308 +0.00(+0.06%)
Aug 15, 2002 6.316 6.375 6.271 6.375 267,413 +0.10(+1.66%)
Aug 14, 2002 6.090 6.271 5.998 6.271 200,073 +0.18(+3.01%)
Aug 13, 2002 6.046 6.125 5.976 6.088 189,777 +0.04(+0.74%)
Aug 12, 2002 6.095 6.104 5.930 6.043 226,786 +0.03(+0.42%)
Aug 07, 2002 5.966 6.019 5.962 6.018 170,298 +0.07(+1.18%)
Aug 06, 2002 5.894 6.000 5.894 5.948 234,856 +0.07(+1.13%)
Aug 05, 2002 6.048 6.048 5.879 5.881 920,224 -0.17(-2.76%)
Aug 02, 2002 6.156 6.158 6.001 6.048 594,653 -0.11(-1.72%)
Aug 01, 2002 6.163 6.192 6.154 6.154 284,944 -0.01(-0.09%)
Jul 31, 2002 6.095 6.240 6.064 6.160 338,371 +0.06(+1.06%)
Jul 30, 2002 6.102 6.194 6.028 6.095 283,274 -0.01(-0.09%)
Jul 29, 2002 5.852 6.215 5.852 6.100 564,044 +0.25(+4.33%)
Jul 26, 2002 5.588 5.879 5.588 5.847 642,237 +0.26(+4.66%)
Jul 25, 2002 5.606 5.709 5.389 5.586 822,553 -0.02(-0.35%)
Jul 24, 2002 5.660 5.660 5.498 5.606 768,570 -0.06(-1.08%)
Jul 23, 2002 5.849 5.894 5.588 5.667 555,975 -0.20(-3.49%)
Jul 22, 2002 6.010 6.037 5.732 5.872 568,496 -0.14(-2.30%)
Jul 19, 2002 6.100 6.127 5.904 6.010 406,268 -0.24(-3.85%)
Jul 17, 2002 6.199 6.312 6.199 6.251 12,048,907 +0.04(+0.58%)
Jul 12, 2002 6.199 6.316 6.190 6.215 382,337 +0.03(+0.41%)
Jul 11, 2002 6.307 6.319 6.100 6.190 490,304 -0.19(-2.93%)
Jul 10, 2002 6.451 6.451 6.354 6.377 281,604 -0.04(-0.56%)
Jul 09, 2002 6.415 6.467 6.379 6.413 108,245 +0.01(+0.22%)
Jul 08, 2002 6.393 6.399 6.393 6.399 108,801 +0.01(+0.08%)
Jul 05, 2002 6.352 6.449 6.352 6.393 124,663 +0.04(+0.65%)
Jul 04, 2002 6.463 6.465 6.262 6.352 111,306 +0.00(+0.00%)
Jul 03, 2002 6.463 6.465 6.262 6.352 292,179 -0.11(-1.72%)
Jul 02, 2002 6.558 6.580 6.451 6.463 443,277 -0.10(-1.45%)
Jul 01, 2002 6.612 6.620 6.532 6.558 259,900 -0.07(-1.11%)
Jun 28, 2002 6.505 6.641 6.499 6.632 262,404 +0.16(+2.50%)
Jun 27, 2002 6.399 6.487 6.399 6.470 334,197 +0.07(+1.12%)
Jun 26, 2002 6.199 6.415 6.199 6.399 427,416 +0.10(+1.60%)
Jun 25, 2002 6.289 6.343 6.262 6.298 433,538 -0.16(-2.48%)
Jun 21, 2002 6.478 6.514 6.442 6.458 419,903 -0.06(-0.99%)
Jun 20, 2002 6.517 6.523 6.433 6.523 446,060 +0.00(+0.03%)
Jun 19, 2002 6.467 6.558 6.467 6.521 361,188 +0.04(+0.58%)
Jun 18, 2002 6.440 6.510 6.415 6.483 804,744 +0.04(+0.67%)
Jun 17, 2002 6.343 6.447 6.343 6.440 278,822 +0.10(+1.53%)
Jun 14, 2002 6.366 6.366 6.291 6.343 638,063 -0.09(-1.40%)
Jun 12, 2002 6.463 6.463 6.406 6.433 430,198 -0.03(-0.42%)
Jun 11, 2002 6.469 6.481 6.415 6.460 519,800 -0.01(-0.14%)
Jun 10, 2002 6.476 6.505 6.399 6.469 559,870 -0.01(-0.11%)
Jun 07, 2002 6.523 6.567 6.426 6.476 643,628 -0.15(-2.22%)
Jun 06, 2002 6.948 6.963 6.621 6.623 1,521,278 -0.32(-4.63%)
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.