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 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%)
Aug 01, 2003 7.910 7.924 7.820 7.854 255,169 -0.07(-0.84%)
Jul 31, 2003 7.867 7.960 7.854 7.920 299,970 +0.05(+0.69%)
Jul 30, 2003 7.942 7.944 7.856 7.867 144,976 -0.10(-1.29%)
Jul 29, 2003 7.971 7.992 7.888 7.969 370,093 -0.01(-0.14%)
Jul 28, 2003 7.924 8.032 7.924 7.980 333,640 +0.06(+0.79%)
Jul 25, 2003 7.969 7.996 7.845 7.917 237,082 -0.04(-0.56%)
Jul 24, 2003 7.858 8.041 7.852 7.962 675,629 +0.12(+1.47%)
Jul 23, 2003 7.780 7.852 7.728 7.847 437,990 +0.06(+0.76%)
Jul 22, 2003 7.852 7.852 7.780 7.788 456,634 -0.06(-0.76%)
Jul 21, 2003 7.780 7.847 7.701 7.847 370,650 +0.04(+0.48%)
Jul 18, 2003 7.753 7.816 7.735 7.809 669,507 +0.07(+0.93%)
Jul 17, 2003 7.748 7.762 7.682 7.737 220,664 -0.04(-0.58%)
Jul 16, 2003 7.834 7.843 7.771 7.782 1,012,887 -0.04(-0.55%)
Jul 15, 2003 7.753 7.856 7.753 7.825 454,686 +0.03(+0.41%)
Jul 14, 2003 7.619 7.820 7.538 7.793 569,331 +0.21(+2.77%)
Jul 11, 2003 7.558 7.595 7.540 7.583 224,003 +0.03(+0.33%)
Jul 10, 2003 7.556 7.592 7.471 7.558 98,784 +0.00(+0.02%)
Jul 09, 2003 7.540 7.575 7.529 7.556 529,539 +0.02(+0.24%)
Jul 08, 2003 7.565 7.624 7.511 7.538 511,452 -0.07(-0.90%)
Jul 07, 2003 7.680 7.726 7.592 7.606 324,179 -0.07(-0.96%)
Jul 03, 2003 7.689 7.689 7.619 7.680 93,497 -0.01(-0.14%)
Jul 02, 2003 7.674 7.789 7.655 7.690 301,640 +0.02(+0.23%)
Jul 01, 2003 7.690 7.726 7.559 7.673 597,436 -0.04(-0.47%)
Jun 30, 2003 7.520 7.753 7.511 7.708 372,597 +0.20(+2.63%)
Jun 27, 2003 7.460 7.735 7.460 7.511 377,606 +0.03(+0.43%)
Jun 26, 2003 7.493 7.504 7.439 7.478 251,830 +0.07(+0.95%)
Jun 25, 2003 7.439 7.439 7.376 7.408 330,579 -0.06(-0.75%)
Jun 24, 2003 7.475 7.511 7.430 7.464 273,813 -0.02(-0.22%)
Jun 23, 2003 7.498 7.498 7.360 7.480 432,981 -0.02(-0.24%)
Jun 20, 2003 7.726 7.726 7.441 7.498 297,187 -0.25(-3.25%)
Jun 19, 2003 7.766 7.780 7.716 7.750 377,050 -0.03(-0.35%)
Jun 18, 2003 7.762 7.793 7.583 7.777 465,816 -0.03(-0.39%)
Jun 17, 2003 7.556 7.861 7.552 7.807 425,468 +0.27(+3.58%)
Jun 16, 2003 7.789 7.789 7.509 7.538 445,781 -0.25(-3.23%)
Jun 13, 2003 7.802 7.804 7.753 7.789 359,519 -0.06(-0.73%)
Jun 12, 2003 7.825 7.888 7.807 7.847 379,276 +0.02(+0.28%)
Jun 11, 2003 7.637 7.825 7.556 7.825 912,989 +0.35(+4.69%)
Jun 10, 2003 7.243 7.498 7.243 7.475 439,381 +0.23(+3.23%)
Jun 09, 2003 7.407 7.407 7.238 7.241 330,023 -0.14(-1.85%)
Jun 06, 2003 7.416 7.464 7.331 7.378 375,102 -0.04(-0.48%)
Jun 05, 2003 7.502 7.502 7.367 7.414 376,493 -0.11(-1.50%)
Jun 04, 2003 7.412 7.527 7.385 7.527 221,499 +0.11(+1.43%)
Jun 03, 2003 7.412 7.437 7.385 7.421 410,998 -0.01(-0.19%)
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.