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 (%)
Feb 27, 2009 8.490 9.050 8.158 8.582 0 -0.11(-1.25%)
Feb 26, 2009 9.327 9.615 8.648 8.691 1,759,709 -0.60(-6.44%)
Feb 25, 2009 9.392 9.479 8.805 9.289 1,039,189 -0.22(-2.29%)
Feb 24, 2009 9.126 9.534 8.838 9.506 1,235,954 +0.52(+5.74%)
Feb 23, 2009 9.039 9.436 8.925 8.990 1,892,661 -0.05(-0.54%)
Feb 20, 2009 8.800 9.115 8.501 9.039 3,150,884 +0.18(+2.02%)
Feb 19, 2009 8.816 9.267 8.805 8.860 2,044,600 +0.09(+0.99%)
Feb 18, 2009 8.767 8.860 8.485 8.773 3,743,776 +0.03(+0.37%)
Feb 17, 2009 9.006 9.088 8.588 8.740 2,395,652 -0.82(-8.58%)
Feb 13, 2009 10.11 10.12 9.267 9.561 1,940,770 -0.67(-6.59%)
Feb 12, 2009 10.20 10.25 9.789 10.23 2,252,841 +0.08(+0.75%)
Feb 11, 2009 10.33 10.40 9.860 10.16 2,982,690 -0.17(-1.68%)
Feb 10, 2009 10.70 10.94 10.08 10.33 3,586,442 -0.58(-5.33%)
Feb 09, 2009 10.27 10.92 9.871 10.91 1,911,960 +0.32(+2.97%)
Feb 06, 2009 10.26 10.88 10.08 10.60 2,272,959 +0.54(+5.35%)
Feb 05, 2009 9.637 10.14 9.457 10.06 1,198,464 +0.28(+2.83%)
Feb 04, 2009 9.718 10.00 9.528 9.784 1,220,431 +0.35(+3.75%)
Feb 03, 2009 9.376 9.627 9.376 9.430 793,225 +0.13(+1.34%)
Feb 02, 2009 9.441 9.544 9.207 9.305 1,047,777 -0.22(-2.28%)
Jan 30, 2009 10.32 10.44 9.501 9.523 0 -0.72(-7.01%)
Jan 29, 2009 10.88 10.98 10.20 10.24 1,019,109 -0.94(-8.41%)
Jan 28, 2009 10.22 11.21 10.19 11.18 1,791,708 +1.05(+10.41%)
Jan 27, 2009 9.832 10.37 9.702 10.13 1,580,798 +0.27(+2.76%)
Jan 26, 2009 9.436 10.21 9.300 9.854 981,757 +0.34(+3.54%)
Jan 23, 2009 9.039 9.800 9.033 9.517 1,213,201 +0.09(+0.92%)
Jan 22, 2009 8.963 9.784 8.713 9.430 1,682,911 +0.20(+2.18%)
Jan 21, 2009 9.050 9.476 8.941 9.229 1,474,936 +0.44(+5.01%)
Jan 20, 2009 9.479 9.577 8.604 8.789 1,489,018 -0.99(-10.12%)
Jan 16, 2009 10.24 10.41 9.474 9.778 0 -0.22(-2.18%)
Jan 15, 2009 9.713 10.10 9.169 9.996 926,078 +0.33(+3.43%)
Jan 14, 2009 10.10 10.20 9.316 9.664 1,197,553 -0.92(-8.73%)
Jan 13, 2009 10.47 10.68 10.16 10.59 1,402,053 +0.39(+3.78%)
Jan 12, 2009 11.27 11.27 9.925 10.20 1,400,377 -1.10(-9.72%)
Jan 09, 2009 11.69 11.82 11.08 11.30 995,090 -0.34(-2.94%)
Jan 08, 2009 11.06 11.76 11.06 11.64 1,074,305 +0.27(+2.34%)
Jan 07, 2009 11.87 12.02 11.31 11.38 1,126,836 -0.60(-4.99%)
Jan 06, 2009 11.96 12.57 11.84 11.97 1,576,767 +0.32(+2.75%)
Jan 05, 2009 11.53 12.15 11.39 11.65 1,214,515 -0.08(-0.65%)
Jan 02, 2009 11.03 11.97 10.71 11.73 0 +1.05(+9.82%)
Jan 01, 2009 10.16 11.00 10.16 10.68 0 +0.00(+0.00%)
Dec 31, 2008 10.16 11.00 10.16 10.68 1,244,311 +0.51(+5.02%)
Dec 30, 2008 9.023 10.32 9.023 10.17 1,999,306 +1.09(+12.04%)
Dec 29, 2008 8.631 9.158 8.479 9.077 2,336,463 +0.41(+4.77%)
Dec 26, 2008 8.104 8.908 8.023 8.664 1,517,885 +0.71(+8.88%)
Dec 24, 2008 7.887 8.071 7.811 7.957 289,475 +0.08(+0.97%)
Dec 23, 2008 8.251 8.468 7.745 7.881 1,285,924 -0.14(-1.70%)
Dec 22, 2008 8.452 8.539 7.800 8.017 849,497 -0.50(-5.87%)
Dec 19, 2008 9.224 9.229 8.088 8.517 1,232,350 +0.14(+1.62%)
Dec 18, 2008 9.235 9.305 8.262 8.381 958,141 -0.75(-8.21%)
Dec 17, 2008 8.816 9.436 8.816 9.131 664,468 +0.22(+2.50%)
Dec 16, 2008 8.832 9.240 8.794 8.908 1,210,266 +0.28(+3.21%)
Dec 15, 2008 9.131 9.240 8.425 8.631 813,608 -0.28(-3.11%)
Dec 12, 2008 8.381 9.099 7.984 8.908 850,217 +0.42(+4.93%)
Dec 11, 2008 9.148 9.224 8.321 8.490 991,156 -0.59(-6.47%)
Dec 10, 2008 9.044 9.506 8.881 9.077 1,556,045 +0.38(+4.31%)
Dec 09, 2008 8.403 9.077 8.066 8.702 1,440,863 +0.16(+1.91%)
Dec 08, 2008 8.077 8.870 8.012 8.539 1,139,866 +0.80(+10.32%)
Dec 05, 2008 7.658 7.772 6.971 7.740 1,024,288 +0.13(+1.71%)
Dec 04, 2008 7.729 8.082 7.436 7.609 1,060,334 -0.34(-4.24%)
Dec 03, 2008 7.658 8.109 7.425 7.946 735,005 +0.02(+0.27%)
Dec 02, 2008 7.794 8.109 7.468 7.925 1,837,372 +0.35(+4.59%)
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.