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 (%)
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%)
Oct 01, 2002 5.126 5.236 5.017 5.164 417,120 +0.04(+0.84%)
Sep 30, 2002 5.031 5.121 4.988 5.121 453,851 +0.05(+0.96%)
Sep 27, 2002 5.265 5.265 5.008 5.072 55,653 -0.20(-3.72%)
Sep 26, 2002 5.130 5.274 5.130 5.268 347,832 +0.15(+2.95%)
Sep 25, 2002 5.022 5.139 4.957 5.117 609,123 +0.10(+2.08%)
Sep 24, 2002 5.175 5.175 4.995 5.013 512,287 -0.19(-3.56%)
Sep 23, 2002 5.385 5.385 5.175 5.198 221,777 -0.19(-3.47%)
Sep 20, 2002 5.373 5.391 5.356 5.385 241,812 +0.06(+1.05%)
Sep 19, 2002 5.380 5.453 5.319 5.329 229,847 -0.05(-0.97%)
Sep 18, 2002 5.400 5.410 5.319 5.382 632,498 +0.00(+0.00%)
Sep 17, 2002 5.417 5.432 5.355 5.382 719,038 +0.01(+0.17%)
Sep 16, 2002 5.446 5.471 5.373 5.373 291,900 -0.07(-1.32%)
Sep 13, 2002 5.513 5.570 5.444 5.444 557,088 -0.07(-1.34%)
Sep 12, 2002 5.626 5.628 5.506 5.518 446,894 -0.11(-1.88%)
Sep 11, 2002 5.626 5.687 5.624 5.624 107,410 +0.02(+0.29%)
Sep 10, 2002 5.633 5.660 5.599 5.608 296,353 -0.01(-0.13%)
Sep 09, 2002 5.741 5.748 5.597 5.615 334,753 -0.12(-2.16%)
Sep 06, 2002 5.615 5.786 5.613 5.739 367,867 +0.16(+2.87%)
Sep 05, 2002 5.516 5.669 5.516 5.579 503,661 +0.05(+0.98%)
Sep 04, 2002 5.597 5.604 5.525 5.525 649,472 -0.07(-1.28%)
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.