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

Teekay Shipping Corp (NY: TK )

9.580 +0.100 (+1.05%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Jan 30, 2004 8.418 8.593 8.398 8.588 784,500 +0.18(+2.18%)
Jan 29, 2004 8.425 8.425 8.243 8.404 1,359,997 -0.04(-0.42%)
Jan 28, 2004 8.696 8.722 8.440 8.440 2,256,727 -0.25(-2.88%)
Jan 27, 2004 8.895 8.968 8.669 8.690 1,392,010 -0.20(-2.29%)
Jan 26, 2004 8.785 8.926 8.641 8.894 2,601,509 +0.11(+1.28%)
Jan 23, 2004 8.669 8.781 8.595 8.781 1,139,954 +0.04(+0.44%)
Jan 22, 2004 8.717 8.792 8.696 8.743 1,635,602 +0.06(+0.69%)
Jan 21, 2004 8.513 8.744 8.497 8.683 2,034,844 +0.19(+2.21%)
Jan 20, 2004 8.595 8.649 8.475 8.495 2,044,779 +0.02(+0.24%)
Jan 16, 2004 8.221 8.520 8.221 8.475 2,635,362 +0.31(+3.85%)
Jan 15, 2004 8.126 8.179 8.096 8.161 1,007,855 +0.06(+0.70%)
Jan 14, 2004 8.003 8.112 8.003 8.104 1,294,499 +0.04(+0.56%)
Jan 13, 2004 8.061 8.105 8.058 8.059 700,236 -0.01(-0.15%)
Jan 12, 2004 8.043 8.139 8.043 8.071 1,468,178 +0.03(+0.35%)
Jan 09, 2004 8.046 8.062 7.983 8.043 601,990 -0.00(-0.05%)
Jan 08, 2004 8.052 8.066 8.001 8.047 1,408,936 +0.01(+0.10%)
Jan 07, 2004 7.806 8.082 7.671 8.039 1,770,277 +0.20(+2.53%)
Jan 06, 2004 7.630 7.840 7.609 7.840 1,669,823 +0.24(+3.22%)
Jan 05, 2004 7.732 7.752 7.588 7.596 1,047,227 -0.16(-2.08%)
Jan 02, 2004 7.751 7.827 7.732 7.758 245,800 +0.01(+0.11%)
Dec 31, 2003 7.790 7.801 7.747 7.749 206,796 -0.02(-0.30%)
Dec 30, 2003 7.811 7.813 7.729 7.772 516,254 -0.02(-0.26%)
Dec 29, 2003 7.759 7.847 7.719 7.793 762,422 +0.02(+0.26%)
Dec 26, 2003 7.718 7.777 7.691 7.772 111,493 +0.06(+0.79%)
Dec 24, 2003 7.760 7.813 7.711 7.711 412,856 -0.05(-0.61%)
Dec 23, 2003 7.603 7.800 7.603 7.759 1,479,953 +0.18(+2.33%)
Dec 22, 2003 7.548 7.637 7.548 7.582 898,937 +0.05(+0.70%)
Dec 19, 2003 7.563 7.609 7.460 7.529 615,972 -0.03(-0.43%)
Dec 18, 2003 7.368 7.622 7.368 7.562 1,163,136 +0.18(+2.49%)
Dec 17, 2003 7.203 7.325 7.203 7.378 1,096,902 +0.18(+2.43%)
Dec 16, 2003 7.188 7.209 7.181 7.203 507,055 +0.04(+0.59%)
Dec 15, 2003 7.222 7.243 7.161 7.161 446,709 -0.01(-0.19%)
Dec 12, 2003 7.249 7.310 7.175 7.175 559,674 -0.07(-0.99%)
Dec 11, 2003 7.161 7.283 7.161 7.247 786,708 -0.02(-0.30%)
Dec 10, 2003 7.446 7.480 7.267 7.268 819,825 -0.17(-2.23%)
Dec 09, 2003 7.338 7.484 7.338 7.434 1,573,784 +0.10(+1.37%)
Dec 08, 2003 7.120 7.338 7.120 7.334 994,240 +0.20(+2.74%)
Dec 05, 2003 7.161 7.161 7.119 7.138 254,999 -0.02(-0.32%)
Dec 04, 2003 6.862 7.161 6.862 7.161 1,404,888 +0.27(+3.94%)
Dec 03, 2003 6.821 6.889 6.821 6.889 457,012 -0.01(-0.10%)
Dec 02, 2003 6.835 6.923 6.835 6.896 424,999 +0.03(+0.40%)
Dec 01, 2003 6.839 6.916 6.839 6.869 549,739 +0.03(+0.44%)
Nov 28, 2003 6.821 6.853 6.817 6.839 177,726 +0.02(+0.36%)
Nov 26, 2003 6.767 6.835 6.767 6.815 870,972 +0.18(+2.77%)
Nov 25, 2003 6.679 6.737 6.631 6.631 346,622 -0.04(-0.65%)
Nov 24, 2003 6.624 6.691 6.624 6.675 617,444 +0.08(+1.17%)
Nov 21, 2003 6.714 6.732 6.563 6.597 754,695 -0.12(-1.72%)
Nov 20, 2003 6.789 6.789 6.713 6.713 407,704 -0.08(-1.12%)
Nov 19, 2003 6.828 6.874 6.789 6.789 550,107 -0.02(-0.36%)
Nov 18, 2003 6.930 6.930 6.804 6.813 193,181 -0.12(-1.78%)
Nov 17, 2003 6.954 6.991 6.930 6.937 568,505 -0.12(-1.69%)
Nov 14, 2003 6.930 7.082 6.930 7.056 454,068 +0.10(+1.43%)
Nov 13, 2003 6.910 6.964 6.889 6.957 453,332 +0.01(+0.20%)
Nov 12, 2003 6.923 6.930 6.915 6.944 338,159 +0.00(+0.00%)
Nov 11, 2003 7.010 7.010 6.910 6.944 537,596 -0.11(-1.52%)
Nov 10, 2003 7.123 7.168 7.007 7.051 944,565 -0.04(-0.63%)
Nov 07, 2003 6.998 7.141 6.984 7.096 1,068,201 +0.14(+1.99%)
Nov 06, 2003 6.756 6.971 6.726 6.957 1,125,971 +0.20(+2.98%)
Nov 05, 2003 6.524 6.767 6.502 6.756 820,929 +0.10(+1.47%)
Nov 04, 2003 6.524 6.685 6.502 6.658 876,123 +0.14(+2.08%)
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.