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 (%)
Sep 30, 2003 7.646 7.655 7.584 7.601 365,084 -0.06(-0.82%)
Sep 29, 2003 7.619 7.690 7.574 7.664 198,125 +0.04(+0.59%)
Sep 26, 2003 7.547 7.610 7.500 7.619 427,972 +0.05(+0.71%)
Sep 25, 2003 7.834 7.834 7.565 7.565 555,696 -0.29(-3.66%)
Sep 24, 2003 7.960 7.962 7.701 7.852 1,348,475 -0.12(-1.53%)
Sep 23, 2003 7.933 7.978 7.933 7.974 270,752 +0.02(+0.20%)
Sep 22, 2003 7.924 7.978 7.888 7.958 141,637 -0.01(-0.14%)
Sep 19, 2003 7.967 7.987 7.928 7.969 285,500 +0.03(+0.34%)
Sep 18, 2003 7.992 8.014 7.960 7.942 939,146 -0.08(-0.99%)
Sep 17, 2003 8.050 8.059 8.014 8.021 557,366 -0.06(-0.78%)
Sep 16, 2003 8.104 8.109 8.073 8.084 304,422 -0.01(-0.16%)
Sep 15, 2003 7.919 8.104 7.919 8.097 327,797 +0.18(+2.32%)
Sep 12, 2003 7.870 7.953 7.852 7.913 590,479 +0.02(+0.30%)
Sep 11, 2003 7.998 8.044 7.890 7.890 665,055 -0.13(-1.59%)
Sep 10, 2003 8.059 8.059 7.992 8.018 355,345 -0.06(-0.80%)
Sep 09, 2003 8.149 8.149 8.068 8.082 553,748 -0.09(-1.10%)
Sep 08, 2003 8.319 8.382 8.136 8.172 589,088 -0.15(-1.77%)
Sep 05, 2003 8.463 8.488 8.319 8.319 516,739 -0.17(-2.01%)
Sep 04, 2003 8.194 8.490 8.194 8.490 386,789 +0.21(+2.49%)
Sep 03, 2003 8.283 8.370 8.265 8.283 196,177 +0.02(+0.24%)
Sep 02, 2003 8.131 8.264 8.095 8.264 476,112 +0.17(+2.09%)
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%)
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.