Teekay Shipping Corp (NY: TK )

4.070 -0.050 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.78 15.86 15.38 15.72 731,562 -0.01(-0.09%)
Sep 29, 2009 15.72 15.88 15.57 15.73 763,639 +0.09(+0.55%)
Sep 28, 2009 15.97 15.97 15.55 15.65 457,669 -0.12(-0.73%)
Sep 25, 2009 15.42 15.81 15.23 15.76 673,813 +0.32(+2.09%)
Sep 24, 2009 15.75 15.78 15.31 15.44 1,493,882 -0.28(-1.78%)
Sep 23, 2009 15.91 16.17 15.72 15.72 1,367,121 -0.09(-0.55%)
Sep 22, 2009 15.40 15.88 15.40 15.80 777,231 +0.42(+2.76%)
Sep 21, 2009 15.09 15.50 14.99 15.38 950,522 +0.08(+0.52%)
Sep 18, 2009 14.68 15.33 14.68 15.30 783,300 +0.45(+3.05%)
Sep 17, 2009 15.42 15.45 14.60 14.85 958,550 -0.17(-1.15%)
Sep 16, 2009 15.02 15.56 14.81 15.02 1,033,681 +0.11(+0.77%)
Sep 15, 2009 14.62 15.01 14.56 14.91 596,661 +0.29(+1.97%)
Sep 14, 2009 14.48 14.78 14.37 14.62 526,146 +0.03(+0.20%)
Sep 11, 2009 14.56 15.02 14.27 14.59 683,194 +0.03(+0.20%)
Sep 10, 2009 13.99 14.56 13.92 14.56 534,932 +0.60(+4.33%)
Sep 09, 2009 13.72 14.03 13.55 13.96 734,253 +0.30(+2.21%)
Sep 08, 2009 14.00 14.02 13.54 13.66 1,113,902 +0.00(+0.00%)
Sep 04, 2009 13.12 13.66 12.97 13.66 660,800 +0.68(+5.26%)
Sep 03, 2009 12.85 13.30 12.77 12.97 785,424 +0.27(+2.09%)
Sep 02, 2009 12.34 12.86 12.22 12.71 850,554 +0.31(+2.49%)
Sep 01, 2009 12.82 12.92 12.35 12.40 1,376,323 -0.54(-4.17%)
Aug 31, 2009 13.25 13.30 12.82 12.94 596,238 -0.59(-4.36%)
Aug 28, 2009 13.51 13.80 13.45 13.53 487,620 +0.19(+1.40%)
Aug 27, 2009 13.52 13.53 12.99 13.34 356,894 -0.19(-1.43%)
Aug 26, 2009 13.20 13.56 13.20 13.53 257,632 +0.15(+1.13%)
Aug 25, 2009 13.68 13.72 13.37 13.38 210,048 -0.01(-0.11%)
Aug 24, 2009 13.70 13.89 13.34 13.40 332,871 -0.19(-1.38%)
Aug 21, 2009 13.08 13.63 13.04 13.58 506,748 +0.71(+5.53%)
Aug 20, 2009 12.98 13.02 12.83 12.87 330,042 +0.01(+0.06%)
Aug 19, 2009 12.69 12.93 12.65 12.87 341,217 +0.00(+0.00%)
Aug 18, 2009 12.82 13.05 12.75 12.87 288,013 +0.11(+0.90%)
Aug 17, 2009 12.94 13.12 12.67 12.75 531,238 -0.58(-4.37%)
Aug 14, 2009 13.44 13.48 13.22 13.33 734,418 -0.04(-0.27%)
Aug 13, 2009 13.10 13.45 13.00 13.37 469,846 +0.29(+2.20%)
Aug 12, 2009 12.94 13.21 12.83 13.08 965,389 +0.14(+1.11%)
Aug 11, 2009 13.22 13.53 12.76 12.94 669,177 -0.56(-4.15%)
Aug 10, 2009 13.20 13.51 13.12 13.50 332,037 +0.20(+1.51%)
Aug 07, 2009 13.41 13.51 13.20 13.30 381,764 +0.14(+1.09%)
Aug 06, 2009 13.44 13.57 13.10 13.15 628,756 -0.29(-2.14%)
Aug 05, 2009 13.64 13.73 13.25 13.44 687,903 -0.15(-1.11%)
Aug 04, 2009 13.27 13.66 13.21 13.59 527,811 +0.05(+0.37%)
Aug 03, 2009 12.93 13.66 12.93 13.54 1,113,969 +0.75(+5.84%)
Jul 31, 2009 12.62 13.05 12.54 12.79 1,265,516 +0.14(+1.14%)
Jul 30, 2009 12.57 12.73 12.22 12.65 1,810,660 +0.25(+2.03%)
Jul 29, 2009 12.86 12.88 12.08 12.40 1,945,783 -0.68(-5.22%)
Jul 28, 2009 12.94 13.56 12.70 13.08 907,003 -0.51(-3.75%)
Jul 27, 2009 13.51 13.67 13.15 13.59 931,458 +0.12(+0.91%)
Jul 24, 2009 13.31 13.63 13.15 13.47 940 -0.01(-0.11%)
Jul 23, 2009 13.17 13.69 13.17 13.48 849,544 +0.36(+2.74%)
Jul 22, 2009 12.91 13.28 12.82 13.12 581,667 +0.02(+0.16%)
Jul 21, 2009 13.48 13.50 12.72 13.10 1,507,994 -0.56(-4.10%)
Jul 20, 2009 13.66 13.81 13.42 13.66 630,103 +0.22(+1.66%)
Jul 17, 2009 13.66 13.66 13.40 13.44 745,099 -0.28(-2.04%)
Jul 16, 2009 13.79 13.84 13.33 13.72 888,797 -0.01(-0.05%)
Jul 15, 2009 13.80 14.08 13.69 13.73 1,761,298 +0.25(+1.87%)
Jul 14, 2009 13.30 13.55 13.10 13.48 975,362 +0.18(+1.35%)
Jul 13, 2009 12.94 13.32 12.87 13.30 795,978 +0.21(+1.59%)
Jul 10, 2009 13.05 13.17 12.79 13.09 813,230 -0.23(-1.73%)
Jul 09, 2009 13.33 13.48 13.04 13.32 915,455 +0.32(+2.49%)
Jul 08, 2009 13.58 13.84 12.69 12.99 2,242,220 -0.78(-5.64%)
Jul 07, 2009 14.32 14.32 13.73 13.77 1,040,154 -0.44(-3.09%)
Jul 06, 2009 14.30 14.30 13.63 14.21 1,070,271 -0.45(-3.04%)
Jul 02, 2009 14.83 14.85 14.47 14.66 949,753 -0.55(-3.64%)
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.