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 (%)
Jul 31, 2002 6.095 6.240 6.064 6.160 338,371 +0.06(+1.06%)
Jul 30, 2002 6.102 6.194 6.028 6.095 283,274 -0.01(-0.09%)
Jul 29, 2002 5.852 6.215 5.852 6.100 564,044 +0.25(+4.33%)
Jul 26, 2002 5.588 5.879 5.588 5.847 642,237 +0.26(+4.66%)
Jul 25, 2002 5.606 5.709 5.389 5.586 822,553 -0.02(-0.35%)
Jul 24, 2002 5.660 5.660 5.498 5.606 768,570 -0.06(-1.08%)
Jul 23, 2002 5.849 5.894 5.588 5.667 555,975 -0.20(-3.49%)
Jul 22, 2002 6.010 6.037 5.732 5.872 568,496 -0.14(-2.30%)
Jul 19, 2002 6.100 6.127 5.904 6.010 406,268 -0.24(-3.85%)
Jul 17, 2002 6.199 6.312 6.199 6.251 12,048,907 +0.04(+0.58%)
Jul 12, 2002 6.199 6.316 6.190 6.215 382,337 +0.03(+0.41%)
Jul 11, 2002 6.307 6.319 6.100 6.190 490,304 -0.19(-2.93%)
Jul 10, 2002 6.451 6.451 6.354 6.377 281,604 -0.04(-0.56%)
Jul 09, 2002 6.415 6.467 6.379 6.413 108,245 +0.01(+0.22%)
Jul 08, 2002 6.393 6.399 6.393 6.399 108,801 +0.01(+0.08%)
Jul 05, 2002 6.352 6.449 6.352 6.393 124,663 +0.04(+0.65%)
Jul 04, 2002 6.463 6.465 6.262 6.352 111,306 +0.00(+0.00%)
Jul 03, 2002 6.463 6.465 6.262 6.352 292,179 -0.11(-1.72%)
Jul 02, 2002 6.558 6.580 6.451 6.463 443,277 -0.10(-1.45%)
Jul 01, 2002 6.612 6.620 6.532 6.558 259,900 -0.07(-1.11%)
Jun 28, 2002 6.505 6.641 6.499 6.632 262,404 +0.16(+2.50%)
Jun 27, 2002 6.399 6.487 6.399 6.470 334,197 +0.07(+1.12%)
Jun 26, 2002 6.199 6.415 6.199 6.399 427,416 +0.10(+1.60%)
Jun 25, 2002 6.289 6.343 6.262 6.298 433,538 -0.16(-2.48%)
Jun 21, 2002 6.478 6.514 6.442 6.458 419,903 -0.06(-0.99%)
Jun 20, 2002 6.517 6.523 6.433 6.523 446,060 +0.00(+0.03%)
Jun 19, 2002 6.467 6.558 6.467 6.521 361,188 +0.04(+0.58%)
Jun 18, 2002 6.440 6.510 6.415 6.483 804,744 +0.04(+0.67%)
Jun 17, 2002 6.343 6.447 6.343 6.440 278,822 +0.10(+1.53%)
Jun 14, 2002 6.366 6.366 6.291 6.343 638,063 -0.09(-1.40%)
Jun 12, 2002 6.463 6.463 6.406 6.433 430,198 -0.03(-0.42%)
Jun 11, 2002 6.469 6.481 6.415 6.460 519,800 -0.01(-0.14%)
Jun 10, 2002 6.476 6.505 6.399 6.469 559,870 -0.01(-0.11%)
Jun 07, 2002 6.523 6.567 6.426 6.476 643,628 -0.15(-2.22%)
Jun 06, 2002 6.948 6.963 6.621 6.623 1,521,278 -0.32(-4.63%)
Jun 05, 2002 7.020 7.020 6.938 6.945 225,395 -0.23(-3.18%)
May 31, 2002 7.133 7.266 7.133 7.173 190,333 -0.01(-0.20%)
May 28, 2002 7.169 7.187 7.105 7.187 158,333 +0.00(+0.00%)
May 27, 2002 7.178 7.277 7.169 7.187 365,641 +0.00(+0.00%)
May 24, 2002 7.178 7.277 7.169 7.187 365,641 +0.01(+0.13%)
May 23, 2002 7.169 7.187 7.044 7.178 461,642 -0.01(-0.15%)
May 22, 2002 7.187 7.259 7.153 7.189 567,105 +0.00(+0.00%)
May 21, 2002 7.279 7.279 7.187 7.189 740,743 -0.09(-1.21%)
May 20, 2002 7.292 7.369 7.277 7.277 567,105 -0.01(-0.20%)
May 17, 2002 7.191 7.295 7.142 7.292 732,395 +0.10(+1.40%)
May 16, 2002 7.214 7.259 7.162 7.191 263,517 +0.02(+0.30%)
May 15, 2002 7.026 7.250 7.026 7.169 799,735 +0.14(+1.94%)
May 14, 2002 6.887 7.053 6.887 7.033 216,490 +0.15(+2.11%)
May 13, 2002 6.918 6.954 6.882 6.887 241,534 +0.01(+0.08%)
May 10, 2002 6.954 6.963 6.869 6.882 222,890 -0.05(-0.78%)
May 09, 2002 6.875 6.947 6.841 6.936 306,092 +0.06(+0.86%)
May 08, 2002 6.864 6.945 6.844 6.877 416,007 -0.03(-0.42%)
May 07, 2002 6.972 6.984 6.896 6.905 176,420 -0.08(-1.08%)
May 06, 2002 6.974 7.049 6.963 6.981 385,676 +0.01(+0.13%)
May 03, 2002 6.963 7.008 6.902 6.972 455,521 +0.01(+0.21%)
May 02, 2002 6.729 7.098 6.729 6.957 817,823 +0.23(+3.42%)
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.