Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2003 5.283 5.363 5.217 5.301 464,739 +0.00(+0.08%)
Jan 30, 2003 5.380 5.401 5.286 5.297 283,332 -0.07(-1.29%)
Jan 29, 2003 5.340 5.414 5.268 5.366 611,557 +0.01(+0.10%)
Jan 28, 2003 5.333 5.452 5.333 5.361 486,081 -0.01(-0.13%)
Jan 27, 2003 5.361 5.454 5.320 5.367 1,016,686 -0.06(-1.15%)
Jan 24, 2003 5.437 5.513 5.408 5.430 611,925 -0.01(-0.12%)
Jan 23, 2003 5.490 5.490 5.373 5.437 1,546,187 -0.05(-0.97%)
Jan 22, 2003 5.585 5.589 5.483 5.490 607,877 -0.08(-1.46%)
Jan 21, 2003 5.619 5.668 5.560 5.571 860,669 -0.21(-3.60%)
Jan 17, 2003 5.850 5.850 5.740 5.779 753,591 -0.09(-1.46%)
Jan 16, 2003 5.776 5.979 5.768 5.865 2,167,679 +0.09(+1.55%)
Jan 15, 2003 5.775 5.790 5.742 5.775 916,967 +0.04(+0.73%)
Jan 14, 2003 5.748 5.748 5.703 5.733 434,934 -0.01(-0.09%)
Jan 13, 2003 5.761 5.809 5.666 5.738 610,085 +0.01(+0.19%)
Jan 10, 2003 5.764 5.829 5.655 5.727 426,471 -0.07(-1.22%)
Jan 09, 2003 5.707 5.802 5.707 5.798 590,951 +0.10(+1.69%)
Jan 08, 2003 5.707 5.714 5.655 5.702 340,735 -0.03(-0.57%)
Jan 07, 2003 5.704 5.736 5.653 5.734 1,309,218 +0.05(+0.81%)
Jan 06, 2003 5.646 5.721 5.646 5.688 565,561 +0.02(+0.38%)
Jan 03, 2003 5.685 5.685 5.605 5.666 296,947 -0.02(-0.31%)
Jan 02, 2003 5.537 5.685 5.537 5.684 337,055 +0.15(+2.78%)
Dec 31, 2002 5.598 5.602 5.530 5.530 678,894 -0.07(-1.21%)
Dec 30, 2002 5.639 5.645 5.535 5.598 422,423 -0.04(-0.72%)
Dec 27, 2002 5.666 5.700 5.552 5.639 336,319 -0.03(-0.48%)
Dec 26, 2002 5.627 5.708 5.616 5.666 575,496 +0.04(+0.80%)
Dec 24, 2002 5.624 5.624 5.578 5.621 164,480 -0.00(-0.05%)
Dec 23, 2002 5.598 5.639 5.579 5.624 371,644 -0.00(-0.07%)
Dec 20, 2002 5.661 5.745 5.612 5.628 597,206 -0.04(-0.67%)
Dec 19, 2002 5.570 5.666 5.568 5.666 779,349 +0.10(+1.73%)
Dec 18, 2002 5.653 5.654 5.544 5.570 1,647,009 -0.10(-1.70%)
Dec 17, 2002 5.503 5.680 5.503 5.666 3,432,374 +0.35(+6.68%)
Dec 16, 2002 5.193 5.327 5.184 5.312 1,011,166 +0.15(+2.90%)
Dec 13, 2002 5.096 5.195 5.096 5.162 379,371 +0.07(+1.31%)
Dec 12, 2002 5.102 5.162 5.014 5.096 296,211 +0.01(+0.29%)
Dec 11, 2002 5.109 5.109 5.028 5.081 173,311 -0.04(-0.69%)
Dec 10, 2002 5.044 5.164 5.044 5.116 348,462 +0.07(+1.43%)
Dec 09, 2002 5.028 5.071 4.952 5.044 242,120 -0.01(-0.16%)
Dec 06, 2002 4.960 5.053 4.960 5.052 717,163 +0.07(+1.31%)
Dec 05, 2002 5.024 5.048 4.987 4.987 346,622 -0.03(-0.68%)
Dec 04, 2002 4.994 5.051 4.991 5.021 361,709 -0.01(-0.11%)
Dec 03, 2002 5.026 5.060 5.014 5.026 264,566 +0.00(+0.00%)
Dec 02, 2002 5.072 5.079 4.994 5.026 580,280 -0.05(-0.91%)
Nov 29, 2002 5.112 5.147 5.062 5.072 146,081 -0.05(-1.03%)
Nov 27, 2002 5.000 5.125 4.987 5.125 437,141 +0.13(+2.64%)
Nov 26, 2002 5.041 5.043 4.972 4.994 170,735 -0.07(-1.47%)
Nov 25, 2002 5.082 5.130 5.000 5.068 291,427 -0.04(-0.72%)
Nov 22, 2002 5.240 5.248 5.081 5.105 741,448 -0.15(-2.95%)
Nov 21, 2002 5.184 5.320 5.157 5.260 1,747,096 +0.05(+0.94%)
Nov 20, 2002 4.790 5.226 4.790 5.211 1,779,108 +0.42(+8.79%)
Nov 19, 2002 4.810 4.837 4.750 4.790 925,431 -0.02(-0.45%)
Nov 18, 2002 4.824 4.824 4.764 4.812 289,588 -0.01(-0.20%)
Nov 15, 2002 4.742 4.821 4.742 4.821 417,271 +0.08(+1.66%)
Nov 14, 2002 4.620 4.755 4.620 4.742 327,120 +0.13(+2.83%)
Nov 13, 2002 4.445 4.612 4.441 4.612 929,478 +0.15(+3.48%)
Nov 12, 2002 4.492 4.498 4.369 4.457 385,626 -0.07(-1.53%)
Nov 11, 2002 4.518 4.605 4.492 4.526 445,973 -0.01(-0.12%)
Nov 08, 2002 4.606 4.634 4.519 4.532 412,488 -0.07(-1.62%)
Nov 07, 2002 4.586 4.616 4.543 4.606 307,618 -0.01(-0.29%)
Nov 06, 2002 4.574 4.632 4.545 4.620 261,622 +0.07(+1.61%)
Nov 05, 2002 4.571 4.620 4.510 4.547 183,246 -0.02(-0.54%)
Nov 04, 2002 4.480 4.571 4.480 4.571 579,544 +0.10(+2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.