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

Teekay Shipping Corp (NY: TK )

9.270 -0.120 (-1.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2002 6.820 6.825 6.737 6.737 557,294 -0.08(-1.21%)
Dec 30, 2002 6.870 6.876 6.742 6.820 346,761 -0.05(-0.72%)
Dec 27, 2002 6.903 6.944 6.764 6.870 276,079 -0.03(-0.48%)
Dec 26, 2002 6.855 6.954 6.841 6.903 472,416 +0.05(+0.80%)
Dec 24, 2002 6.851 6.851 6.795 6.848 135,019 -0.00(-0.05%)
Dec 23, 2002 6.820 6.870 6.797 6.851 305,077 -0.00(-0.07%)
Dec 20, 2002 6.896 6.999 6.836 6.856 490,238 -0.05(-0.67%)
Dec 19, 2002 6.785 6.903 6.783 6.903 639,756 +0.12(+1.73%)
Dec 18, 2002 6.886 6.888 6.754 6.785 1,352,005 -0.12(-1.70%)
Dec 17, 2002 6.704 6.919 6.704 6.903 2,817,585 +0.43(+6.68%)
Dec 16, 2002 6.327 6.489 6.315 6.471 830,051 +0.18(+2.90%)
Dec 13, 2002 6.207 6.328 6.207 6.289 311,420 +0.08(+1.31%)
Dec 12, 2002 6.216 6.289 6.108 6.207 243,155 +0.02(+0.29%)
Dec 11, 2002 6.224 6.224 6.125 6.189 142,268 -0.04(-0.69%)
Dec 10, 2002 6.145 6.290 6.145 6.232 286,047 +0.09(+1.43%)
Dec 09, 2002 6.125 6.178 6.032 6.145 198,753 -0.01(-0.16%)
Dec 06, 2002 6.042 6.156 6.042 6.154 588,708 +0.08(+1.31%)
Dec 05, 2002 6.120 6.150 6.075 6.075 284,537 -0.04(-0.68%)
Dec 04, 2002 6.083 6.153 6.080 6.116 296,921 -0.01(-0.11%)
Dec 03, 2002 6.123 6.164 6.108 6.123 217,178 +0.00(+0.00%)
Dec 02, 2002 6.179 6.188 6.083 6.123 476,343 -0.06(-0.91%)
Nov 29, 2002 6.227 6.270 6.166 6.179 119,916 -0.06(-1.03%)
Nov 27, 2002 6.092 6.244 6.075 6.244 358,843 +0.16(+2.64%)
Nov 26, 2002 6.141 6.143 6.057 6.083 140,154 -0.09(-1.47%)
Nov 25, 2002 6.191 6.249 6.092 6.174 239,228 -0.04(-0.72%)
Nov 22, 2002 6.383 6.393 6.189 6.219 608,644 -0.19(-2.95%)
Nov 21, 2002 6.315 6.481 6.282 6.408 1,434,165 +0.06(+0.94%)
Nov 20, 2002 5.835 6.366 5.835 6.348 1,460,444 +0.51(+8.79%)
Nov 19, 2002 5.860 5.893 5.787 5.835 759,672 -0.03(-0.45%)
Nov 18, 2002 5.876 5.876 5.804 5.861 237,718 -0.01(-0.20%)
Nov 15, 2002 5.777 5.873 5.777 5.873 342,532 +0.10(+1.66%)
Nov 14, 2002 5.628 5.792 5.628 5.777 268,528 +0.16(+2.83%)
Nov 13, 2002 5.415 5.618 5.410 5.618 762,995 +0.19(+3.48%)
Nov 12, 2002 5.472 5.479 5.322 5.429 316,555 -0.08(-1.53%)
Nov 11, 2002 5.504 5.610 5.472 5.514 366,092 -0.01(-0.12%)
Nov 08, 2002 5.612 5.645 5.506 5.520 338,605 -0.09(-1.62%)
Nov 07, 2002 5.587 5.623 5.534 5.612 252,519 -0.02(-0.29%)
Nov 06, 2002 5.572 5.643 5.537 5.628 214,762 +0.09(+1.61%)
Nov 05, 2002 5.568 5.628 5.494 5.539 150,424 -0.03(-0.54%)
Nov 04, 2002 5.458 5.568 5.458 5.568 475,739 +0.12(+2.16%)
Nov 01, 2002 5.421 5.453 5.363 5.451 212,949 +0.02(+0.46%)
Oct 31, 2002 5.388 5.456 5.347 5.426 445,533 +0.05(+0.86%)
Oct 30, 2002 5.214 5.388 5.214 5.380 269,736 +0.16(+3.08%)
Oct 29, 2002 5.272 5.287 5.171 5.219 604,113 -0.05(-1.00%)
Oct 28, 2002 5.269 5.338 5.208 5.272 291,786 +0.00(+0.06%)
Oct 25, 2002 5.206 5.272 5.131 5.269 126,259 +0.06(+1.11%)
Oct 24, 2002 5.165 5.305 5.145 5.211 365,488 -0.04(-0.69%)
Oct 23, 2002 5.165 5.294 5.074 5.247 574,511 +0.06(+1.18%)
Oct 22, 2002 5.214 5.256 5.145 5.186 292,390 -0.05(-1.01%)
Oct 21, 2002 5.100 5.297 5.100 5.239 308,097 +0.10(+1.90%)
Oct 18, 2002 5.179 5.179 4.968 5.141 986,215 -0.06(-1.18%)
Oct 17, 2002 4.999 5.224 4.999 5.203 783,535 +0.26(+5.19%)
Oct 16, 2002 4.934 4.999 4.759 4.946 584,479 +0.01(+0.23%)
Oct 15, 2002 4.665 4.934 4.665 4.934 739,736 +0.27(+5.90%)
Oct 14, 2002 4.685 4.744 4.653 4.660 288,162 -0.02(-0.53%)
Oct 11, 2002 4.587 4.757 4.584 4.685 337,699 +0.10(+2.13%)
Oct 10, 2002 4.456 4.603 4.403 4.587 724,936 +0.13(+2.97%)
Oct 09, 2002 4.406 4.484 4.387 4.454 524,370 +0.03(+0.71%)
Oct 08, 2002 4.349 4.445 4.304 4.423 744,569 +0.06(+1.40%)
Oct 07, 2002 4.595 4.595 4.332 4.362 1,202,185 -0.26(-5.59%)
Oct 04, 2002 4.668 4.668 4.560 4.620 339,511 -0.02(-0.46%)
Oct 03, 2002 4.628 4.668 4.610 4.642 319,273 -0.02(-0.43%)
Oct 02, 2002 4.751 4.756 4.618 4.661 383,007 -0.10(-2.02%)
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.