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 (%)
Feb 27, 2004 11.45 11.98 11.41 11.98 2,290,405 +0.66(+5.83%)
Feb 26, 2004 11.45 11.45 11.22 11.32 1,817,910 -0.13(-1.16%)
Feb 25, 2004 11.32 11.50 11.30 11.45 659,211 +0.21(+1.90%)
Feb 24, 2004 10.97 11.27 10.85 11.24 836,745 +0.21(+1.87%)
Feb 23, 2004 11.14 11.33 11.00 11.03 629,437 -0.09(-0.81%)
Feb 20, 2004 11.43 11.45 11.11 11.12 1,031,252 -0.30(-2.60%)
Feb 19, 2004 11.52 11.61 11.41 11.42 358,684 -0.09(-0.81%)
Feb 18, 2004 11.65 11.70 11.41 11.51 766,622 -0.15(-1.28%)
Feb 17, 2004 11.45 11.70 11.45 11.66 486,686 +0.21(+1.82%)
Feb 13, 2004 11.69 11.85 11.38 11.45 746,587 -0.21(-1.82%)
Feb 12, 2004 11.66 11.82 11.65 11.67 1,222,978 +0.00(+0.03%)
Feb 11, 2004 11.29 11.66 11.29 11.66 1,382,146 +0.27(+2.37%)
Feb 10, 2004 11.27 11.47 10.95 11.39 1,987,374 +0.12(+1.04%)
Feb 09, 2004 11.10 11.28 11.08 11.28 708,464 +0.33(+3.02%)
Feb 06, 2004 10.73 11.06 10.72 10.94 1,127,532 +0.20(+1.86%)
Feb 05, 2004 10.87 10.87 10.72 10.75 1,546,044 -0.20(-1.81%)
Feb 04, 2004 11.07 11.11 10.91 10.94 427,694 -0.17(-1.52%)
Feb 03, 2004 11.14 11.19 11.08 11.11 1,448,929 -0.12(-1.06%)
Feb 02, 2004 11.40 11.42 11.16 11.23 912,155 -0.13(-1.11%)
Jan 30, 2004 11.13 11.36 11.10 11.36 593,262 +0.24(+2.18%)
Jan 29, 2004 11.14 11.14 10.90 11.11 1,028,470 -0.05(-0.42%)
Jan 28, 2004 11.50 11.53 11.16 11.16 1,706,603 -0.33(-2.88%)
Jan 27, 2004 11.76 11.86 11.46 11.49 1,052,679 -0.27(-2.29%)
Jan 26, 2004 11.62 11.80 11.43 11.76 1,967,338 +0.15(+1.28%)
Jan 23, 2004 11.46 11.61 11.37 11.61 862,067 +0.05(+0.44%)
Jan 22, 2004 11.53 11.63 11.50 11.56 1,236,891 +0.08(+0.69%)
Jan 21, 2004 11.26 11.56 11.24 11.48 1,538,809 +0.25(+2.21%)
Jan 20, 2004 11.37 11.44 11.21 11.23 1,546,322 +0.03(+0.24%)
Jan 16, 2004 10.87 11.27 10.87 11.21 1,992,939 +0.42(+3.85%)
Jan 15, 2004 10.75 10.82 10.71 10.79 762,169 +0.08(+0.70%)
Jan 14, 2004 10.58 10.73 10.58 10.72 978,938 +0.06(+0.56%)
Jan 13, 2004 10.66 10.72 10.66 10.66 529,539 -0.02(-0.15%)
Jan 12, 2004 10.64 10.76 10.64 10.67 1,110,280 +0.04(+0.36%)
Jan 09, 2004 10.64 10.66 10.56 10.64 455,242 -0.01(-0.05%)
Jan 08, 2004 10.65 10.67 10.58 10.64 1,065,479 +0.01(+0.10%)
Jan 07, 2004 10.32 10.69 10.14 10.63 1,338,736 +0.26(+2.53%)
Jan 06, 2004 10.09 10.37 10.06 10.37 1,262,770 +0.32(+3.22%)
Jan 05, 2004 10.22 10.25 10.03 10.04 791,944 -0.21(-2.08%)
Jan 02, 2004 10.25 10.35 10.22 10.26 185,881 +0.01(+0.11%)
Dec 31, 2003 10.30 10.32 10.24 10.25 156,385 -0.03(-0.30%)
Dec 30, 2003 10.33 10.33 10.22 10.28 390,406 -0.03(-0.26%)
Dec 29, 2003 10.26 10.38 10.21 10.30 576,566 +0.03(+0.26%)
Dec 26, 2003 10.21 10.28 10.17 10.28 84,314 +0.08(+0.79%)
Dec 24, 2003 10.26 10.33 10.20 10.20 312,214 -0.06(-0.61%)
Dec 23, 2003 10.05 10.31 10.05 10.26 1,119,184 +0.23(+2.33%)
Dec 22, 2003 9.981 10.10 9.981 10.03 679,803 +0.07(+0.70%)
Dec 19, 2003 10.00 10.06 9.865 9.956 465,816 -0.04(-0.43%)
Dec 18, 2003 9.742 10.08 9.742 9.999 879,598 +0.24(+2.49%)
Dec 17, 2003 9.525 9.687 9.525 9.757 829,510 +0.23(+2.43%)
Dec 16, 2003 9.505 9.532 9.496 9.525 383,450 +0.06(+0.59%)
Dec 15, 2003 9.550 9.577 9.469 9.469 337,814 -0.02(-0.19%)
Dec 12, 2003 9.586 9.667 9.487 9.487 423,242 -0.10(-0.99%)
Dec 11, 2003 9.469 9.631 9.469 9.583 594,932 -0.03(-0.30%)
Dec 10, 2003 9.847 9.892 9.610 9.611 619,976 -0.22(-2.23%)
Dec 09, 2003 9.703 9.897 9.703 9.831 1,190,142 +0.13(+1.37%)
Dec 08, 2003 9.415 9.703 9.415 9.698 751,874 +0.26(+2.74%)
Dec 05, 2003 9.469 9.469 9.414 9.439 192,838 -0.03(-0.32%)
Dec 04, 2003 9.074 9.469 9.074 9.469 1,062,418 +0.36(+3.94%)
Dec 03, 2003 9.020 9.110 9.020 9.110 345,606 -0.01(-0.10%)
Dec 02, 2003 9.038 9.155 9.038 9.119 321,396 +0.04(+0.40%)
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.