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

Teekay Shipping Corp (NY: TK )

7.710 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 10.25 10.46 10.03 10.38 2,245,812 +0.39(+3.89%)
Apr 29, 2009 9.782 10.16 9.775 9.990 2,000,385 +0.29(+2.96%)
Apr 28, 2009 9.768 10.03 9.602 9.703 1,036,969 -0.17(-1.75%)
Apr 27, 2009 10.06 10.06 9.717 9.875 1,384,080 -0.33(-3.24%)
Apr 24, 2009 10.13 10.38 10.05 10.21 1,610,200 +0.11(+1.07%)
Apr 23, 2009 9.926 10.21 9.703 10.10 1,734,693 +0.28(+2.86%)
Apr 22, 2009 9.782 10.16 9.545 9.818 1,267,990 +0.00(+0.00%)
Apr 21, 2009 9.035 9.911 9.027 9.818 1,587,240 +0.57(+6.22%)
Apr 20, 2009 9.897 9.933 8.984 9.243 1,830,813 -0.75(-7.55%)
Apr 17, 2009 9.933 10.17 9.832 9.998 1,758,698 +0.09(+0.94%)
Apr 16, 2009 9.717 9.998 9.574 9.904 1,036,986 +0.28(+2.91%)
Apr 15, 2009 9.344 9.631 9.092 9.624 1,664,398 -0.07(-0.74%)
Apr 14, 2009 9.753 10.25 9.545 9.696 1,260,730 -0.14(-1.46%)
Apr 13, 2009 9.832 10.04 9.351 9.840 730,546 +0.01(+0.15%)
Apr 09, 2009 10.60 10.67 9.674 9.825 1,961,513 -0.16(-1.58%)
Apr 08, 2009 9.380 9.983 9.380 9.983 1,072,137 +0.51(+5.39%)
Apr 07, 2009 9.775 9.868 9.380 9.473 1,077,304 -0.59(-5.86%)
Apr 06, 2009 9.955 10.12 9.782 10.06 1,430,896 -0.04(-0.36%)
Apr 03, 2009 10.06 10.16 9.811 10.10 1,737,981 -0.06(-0.57%)
Apr 02, 2009 10.85 11.07 10.04 10.16 2,146,147 -0.27(-2.62%)
Apr 01, 2009 10.06 10.58 9.955 10.43 2,049,268 +0.20(+1.97%)
Mar 31, 2009 10.65 10.78 10.21 10.23 997,937 -0.20(-1.93%)
Mar 30, 2009 10.70 10.96 10.08 10.43 832,445 -1.42(-12.01%)
Mar 26, 2009 11.54 11.90 11.42 11.85 1,210,357 +0.45(+3.97%)
Mar 25, 2009 11.33 11.54 11.03 11.40 1,140,697 +0.18(+1.60%)
Mar 24, 2009 11.63 11.74 11.15 11.22 666,745 -0.73(-6.13%)
Mar 23, 2009 11.38 11.96 11.35 11.95 549,931 +1.10(+10.13%)
Mar 20, 2009 11.92 11.93 10.76 10.85 929,790 -1.04(-8.76%)
Mar 19, 2009 11.76 12.39 11.36 11.90 1,477,638 +0.42(+3.63%)
Mar 18, 2009 11.17 11.64 10.89 11.48 1,055,581 +0.32(+2.90%)
Mar 17, 2009 10.42 11.16 10.29 11.15 838,363 +0.64(+6.08%)
Mar 16, 2009 10.39 10.96 10.04 10.52 950,214 +0.48(+4.80%)
Mar 13, 2009 10.30 10.71 9.775 10.03 0 -0.04(-0.43%)
Mar 12, 2009 9.063 10.16 8.733 10.08 1,145,536 +0.82(+8.85%)
Mar 11, 2009 9.588 9.861 8.905 9.257 956,570 -0.22(-2.28%)
Mar 10, 2009 9.056 9.760 9.056 9.473 1,285,284 +0.45(+4.94%)
Mar 09, 2009 8.481 9.114 8.467 9.027 1,415,505 +0.52(+6.08%)
Mar 06, 2009 8.833 9.042 8.158 8.510 0 -0.32(-3.66%)
Mar 05, 2009 9.883 9.883 8.790 8.833 1,593,429 -1.19(-11.84%)
Mar 04, 2009 9.789 10.21 9.552 10.02 1,458,652 +0.19(+1.98%)
Mar 02, 2009 11.13 11.21 9.775 9.825 1,183,234 -1.52(-13.43%)
Feb 27, 2009 11.23 11.97 10.79 11.35 0 -0.14(-1.25%)
Feb 26, 2009 12.33 12.71 11.44 11.49 1,330,744 -0.79(-6.44%)
Feb 25, 2009 12.42 12.53 11.64 12.28 785,865 -0.29(-2.29%)
Feb 24, 2009 12.07 12.61 11.69 12.57 934,665 +0.68(+5.74%)
Feb 23, 2009 11.95 12.48 11.80 11.89 1,431,286 -0.06(-0.54%)
Feb 20, 2009 11.64 12.05 11.24 11.95 2,382,792 +0.24(+2.02%)
Feb 19, 2009 11.66 12.25 11.64 11.72 1,546,187 +0.12(+0.99%)
Feb 18, 2009 11.59 11.72 11.22 11.60 2,831,155 +0.04(+0.37%)
Feb 17, 2009 11.91 12.02 11.36 11.56 1,811,663 -1.09(-8.58%)
Feb 13, 2009 13.37 13.38 12.25 12.64 1,467,668 -0.89(-6.58%)
Feb 12, 2009 13.49 13.56 12.94 13.53 1,703,665 +0.10(+0.75%)
Feb 11, 2009 13.66 13.76 13.04 13.43 2,255,598 -0.23(-1.68%)
Feb 10, 2009 14.14 14.46 13.33 13.66 2,712,174 -0.77(-5.33%)
Feb 09, 2009 13.58 14.44 13.05 14.43 1,445,881 +0.42(+2.97%)
Feb 06, 2009 13.57 14.38 13.33 14.02 1,718,879 +0.71(+5.35%)
Feb 05, 2009 12.74 13.40 12.51 13.30 906,314 +0.37(+2.83%)
Feb 04, 2009 12.85 13.22 12.60 12.94 922,926 +0.47(+3.75%)
Feb 03, 2009 12.40 12.73 12.40 12.47 599,860 +0.17(+1.34%)
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.