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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 5.949 6.020 5.939 5.990 396,665 +0.04(+0.69%)
Jul 30, 2003 6.006 6.007 5.941 5.949 191,709 -0.08(-1.29%)
Jul 29, 2003 6.028 6.044 5.965 6.026 489,392 -0.01(-0.14%)
Jul 28, 2003 5.992 6.074 5.992 6.035 441,189 +0.05(+0.79%)
Jul 25, 2003 6.026 6.047 5.933 5.987 313,505 -0.03(-0.56%)
Jul 24, 2003 5.942 6.081 5.938 6.021 893,418 +0.09(+1.47%)
Jul 23, 2003 5.884 5.938 5.844 5.934 579,176 +0.04(+0.76%)
Jul 22, 2003 5.938 5.938 5.884 5.889 603,829 -0.04(-0.76%)
Jul 21, 2003 5.884 5.934 5.824 5.934 490,128 +0.03(+0.48%)
Jul 18, 2003 5.863 5.911 5.850 5.905 885,322 +0.05(+0.93%)
Jul 17, 2003 5.859 5.870 5.809 5.851 291,795 -0.03(-0.58%)
Jul 16, 2003 5.924 5.931 5.877 5.885 1,339,391 -0.03(-0.55%)
Jul 15, 2003 5.863 5.941 5.863 5.918 601,254 +0.02(+0.42%)
Jul 14, 2003 5.761 5.914 5.700 5.893 752,855 +0.16(+2.77%)
Jul 11, 2003 5.715 5.744 5.702 5.734 296,211 +0.02(+0.33%)
Jul 10, 2003 5.714 5.741 5.650 5.715 130,627 +0.00(+0.02%)
Jul 09, 2003 5.702 5.729 5.693 5.714 700,236 +0.01(+0.24%)
Jul 08, 2003 5.721 5.766 5.680 5.700 676,318 -0.05(-0.90%)
Jul 07, 2003 5.808 5.843 5.741 5.752 428,678 -0.06(-0.96%)
Jul 03, 2003 5.814 5.814 5.761 5.808 123,636 -0.01(-0.14%)
Jul 02, 2003 5.804 5.891 5.789 5.816 398,873 +0.01(+0.23%)
Jul 01, 2003 5.816 5.843 5.717 5.802 790,020 -0.03(-0.47%)
Jun 30, 2003 5.687 5.863 5.680 5.829 492,704 +0.15(+2.63%)
Jun 27, 2003 5.642 5.850 5.642 5.680 499,327 +0.02(+0.43%)
Jun 26, 2003 5.666 5.674 5.626 5.655 333,007 +0.05(+0.95%)
Jun 25, 2003 5.626 5.626 5.578 5.602 437,141 -0.04(-0.75%)
Jun 24, 2003 5.653 5.680 5.619 5.645 362,077 -0.01(-0.22%)
Jun 23, 2003 5.670 5.670 5.566 5.657 572,552 -0.01(-0.24%)
Jun 20, 2003 5.843 5.843 5.627 5.670 392,986 -0.19(-3.25%)
Jun 19, 2003 5.873 5.884 5.835 5.861 498,592 -0.02(-0.35%)
Jun 18, 2003 5.870 5.893 5.734 5.881 615,972 -0.02(-0.39%)
Jun 17, 2003 5.714 5.945 5.711 5.904 562,617 +0.20(+3.58%)
Jun 16, 2003 5.891 5.891 5.679 5.700 589,479 -0.19(-3.23%)
Jun 13, 2003 5.900 5.901 5.863 5.891 475,410 -0.04(-0.73%)
Jun 12, 2003 5.918 5.965 5.904 5.934 501,535 +0.02(+0.28%)
Jun 11, 2003 5.775 5.918 5.714 5.918 1,207,291 +0.26(+4.69%)
Jun 10, 2003 5.477 5.670 5.477 5.653 581,016 +0.18(+3.23%)
Jun 09, 2003 5.601 5.601 5.473 5.476 436,406 -0.10(-1.85%)
Jun 06, 2003 5.608 5.645 5.544 5.579 496,016 -0.03(-0.48%)
Jun 05, 2003 5.673 5.673 5.571 5.607 497,856 -0.09(-1.50%)
Jun 04, 2003 5.605 5.692 5.585 5.692 292,899 +0.08(+1.43%)
Jun 03, 2003 5.605 5.624 5.585 5.612 543,483 -0.01(-0.19%)
Jun 02, 2003 5.680 5.680 5.608 5.623 967,011 -0.09(-1.59%)
May 30, 2003 5.680 5.725 5.665 5.714 771,253 +0.03(+0.60%)
May 29, 2003 5.676 5.768 5.662 5.680 359,501 +0.00(+0.07%)
May 28, 2003 5.727 5.727 5.658 5.676 599,046 -0.04(-0.74%)
May 27, 2003 5.660 5.732 5.635 5.718 1,149,521 -0.03(-0.54%)
May 23, 2003 5.619 5.768 5.554 5.749 954,132 +0.14(+2.54%)
May 22, 2003 5.543 5.617 5.518 5.607 656,080 +0.04(+0.76%)
May 21, 2003 5.467 5.564 5.458 5.564 406,600 +0.10(+1.79%)
May 20, 2003 5.501 5.570 5.462 5.467 547,531 -0.02(-0.37%)
May 19, 2003 5.517 5.524 5.477 5.487 478,354 -0.04(-0.79%)
May 16, 2003 5.544 5.544 5.450 5.530 472,834 -0.04(-0.73%)
May 15, 2003 5.662 5.662 5.462 5.571 1,181,902 -0.09(-1.61%)
May 14, 2003 5.435 5.741 5.435 5.662 2,088,199 +0.23(+4.17%)
May 13, 2003 5.340 5.435 5.329 5.435 1,335,343 +0.08(+1.52%)
May 12, 2003 5.177 5.374 5.174 5.354 1,219,066 +0.18(+3.41%)
May 09, 2003 5.123 5.177 5.104 5.177 1,174,543 +0.04(+0.74%)
May 08, 2003 5.130 5.157 5.092 5.139 555,994 +0.04(+0.72%)
May 07, 2003 5.028 5.135 5.028 5.102 1,513,806 +0.09(+1.76%)
May 06, 2003 4.992 5.019 4.971 5.014 1,015,582 +0.05(+0.99%)
May 05, 2003 4.927 5.014 4.927 4.965 1,201,404 +0.04(+0.80%)
May 02, 2003 5.089 5.089 4.919 4.926 1,102,790 -0.14(-2.81%)
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.