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

Teekay Shipping Corp (NY: TK )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 6.509 6.540 6.506 6.540 477,986 +0.02(+0.27%)
Oct 30, 2003 6.547 6.547 6.503 6.522 819,089 +0.08(+1.18%)
Oct 29, 2003 6.319 6.465 6.305 6.446 1,732,745 +0.26(+4.26%)
Oct 28, 2003 6.141 6.183 6.115 6.183 251,319 +0.04(+0.66%)
Oct 27, 2003 6.013 6.179 6.013 6.142 508,895 +0.14(+2.31%)
Oct 24, 2003 5.972 6.033 5.958 6.003 311,298 +0.03(+0.52%)
Oct 23, 2003 5.944 6.040 5.941 5.972 633,267 +0.03(+0.46%)
Oct 22, 2003 5.911 5.952 5.911 5.945 326,752 +0.04(+0.69%)
Oct 21, 2003 5.876 5.903 5.862 5.904 422,791 +0.03(+0.44%)
Oct 20, 2003 5.836 5.884 5.814 5.878 284,068 +0.06(+1.10%)
Oct 17, 2003 5.929 5.929 5.814 5.814 380,107 -0.10(-1.77%)
Oct 16, 2003 6.020 6.020 5.900 5.919 628,483 -0.09(-1.56%)
Oct 15, 2003 6.041 6.041 6.020 6.013 218,203 -0.08(-1.25%)
Oct 14, 2003 6.108 6.108 6.058 6.089 628,851 -0.02(-0.31%)
Oct 13, 2003 5.958 6.108 5.953 6.108 599,046 +0.15(+2.51%)
Oct 10, 2003 5.857 5.950 5.857 5.958 331,536 +0.12(+1.98%)
Oct 09, 2003 5.835 5.867 5.829 5.843 1,257,703 +0.01(+0.21%)
Oct 08, 2003 5.865 5.918 5.814 5.831 460,691 -0.03(-0.58%)
Oct 07, 2003 6.003 5.979 5.857 5.865 448,548 -0.14(-2.31%)
Oct 06, 2003 5.938 5.998 5.912 6.003 563,353 +0.06(+0.96%)
Oct 03, 2003 5.707 5.946 5.693 5.946 1,085,495 +0.25(+4.41%)
Oct 02, 2003 5.713 5.733 5.662 5.695 880,539 -0.04(-0.71%)
Oct 01, 2003 5.748 5.737 5.619 5.736 1,205,084 -0.01(-0.21%)
Sep 30, 2003 5.782 5.789 5.736 5.748 482,769 -0.05(-0.82%)
Sep 29, 2003 5.761 5.816 5.727 5.795 261,990 +0.03(+0.59%)
Sep 26, 2003 5.707 5.755 5.672 5.761 565,929 +0.04(+0.71%)
Sep 25, 2003 5.924 5.924 5.721 5.721 734,825 -0.22(-3.66%)
Sep 24, 2003 6.020 6.021 5.824 5.938 1,783,156 -0.09(-1.53%)
Sep 23, 2003 5.999 6.033 5.999 6.030 358,029 +0.01(+0.20%)
Sep 22, 2003 5.992 6.033 5.965 6.018 187,293 -0.01(-0.14%)
Sep 19, 2003 6.025 6.040 5.995 6.026 377,531 +0.02(+0.34%)
Sep 18, 2003 6.044 6.060 6.020 6.006 1,241,880 -0.06(-0.99%)
Sep 17, 2003 6.088 6.094 6.060 6.066 737,033 -0.05(-0.78%)
Sep 16, 2003 6.128 6.132 6.105 6.113 402,553 -0.01(-0.16%)
Sep 15, 2003 5.988 6.128 5.988 6.123 433,462 +0.14(+2.32%)
Sep 12, 2003 5.952 6.014 5.938 5.984 780,820 +0.02(+0.30%)
Sep 11, 2003 6.048 6.083 5.967 5.967 879,435 -0.10(-1.59%)
Sep 10, 2003 6.094 6.094 6.044 6.063 469,890 -0.05(-0.80%)
Sep 09, 2003 6.162 6.162 6.101 6.112 732,249 -0.07(-1.10%)
Sep 08, 2003 6.291 6.339 6.153 6.180 778,981 -0.11(-1.77%)
Sep 05, 2003 6.400 6.419 6.291 6.291 683,310 -0.13(-2.01%)
Sep 04, 2003 6.196 6.420 6.196 6.420 511,470 +0.16(+2.49%)
Sep 03, 2003 6.264 6.329 6.251 6.264 259,415 +0.01(+0.24%)
Sep 02, 2003 6.149 6.249 6.122 6.249 629,587 +0.13(+2.09%)
Aug 29, 2003 6.081 6.122 6.016 6.122 332,640 +0.01(+0.11%)
Aug 28, 2003 5.979 6.115 5.941 6.115 295,843 +0.16(+2.74%)
Aug 27, 2003 5.952 5.977 5.941 5.952 119,220 -0.05(-0.86%)
Aug 26, 2003 5.938 6.013 5.915 6.003 166,687 +0.05(+0.87%)
Aug 25, 2003 6.040 6.040 5.944 5.952 126,211 -0.11(-1.77%)
Aug 22, 2003 6.033 6.060 6.028 6.059 295,107 +0.04(+0.72%)
Aug 21, 2003 5.999 6.035 5.987 6.016 195,757 +0.00(+0.05%)
Aug 20, 2003 5.924 6.013 5.924 6.013 314,609 +0.07(+1.10%)
Aug 19, 2003 5.919 6.013 5.904 5.948 407,704 +0.03(+0.48%)
Aug 18, 2003 5.884 5.934 5.861 5.919 281,492 +0.04(+0.60%)
Aug 15, 2003 5.891 5.896 5.857 5.884 52,986 -0.01(-0.18%)
Aug 14, 2003 5.910 5.938 5.850 5.895 219,306 -0.02(-0.28%)
Aug 13, 2003 5.949 5.949 5.873 5.911 107,445 -0.01(-0.14%)
Aug 12, 2003 5.840 5.935 5.816 5.919 175,151 +0.09(+1.49%)
Aug 11, 2003 5.832 5.903 5.799 5.832 331,536 +0.02(+0.35%)
Aug 08, 2003 5.734 5.812 5.666 5.812 503,743 +0.11(+1.86%)
Aug 07, 2003 5.809 5.884 5.693 5.706 504,847 -0.11(-1.96%)
Aug 06, 2003 5.900 5.900 5.820 5.820 150,497 -0.08(-1.31%)
Aug 05, 2003 5.952 5.952 5.886 5.897 242,856 -0.07(-1.25%)
Aug 04, 2003 5.924 5.999 5.903 5.972 353,981 +0.03(+0.55%)
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.