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 )

9.210 -0.300 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2002 4.423 4.479 4.389 4.454 542,747 +0.04(+0.86%)
Oct 30, 2002 4.280 4.423 4.280 4.416 328,592 +0.13(+3.08%)
Oct 29, 2002 4.328 4.340 4.245 4.284 735,929 -0.04(-1.00%)
Oct 28, 2002 4.325 4.382 4.275 4.328 355,453 +0.00(+0.06%)
Oct 25, 2002 4.274 4.328 4.212 4.325 153,809 +0.05(+1.11%)
Oct 24, 2002 4.240 4.355 4.223 4.278 445,237 -0.03(-0.69%)
Oct 23, 2002 4.240 4.346 4.165 4.307 699,868 +0.05(+1.18%)
Oct 22, 2002 4.280 4.314 4.223 4.257 356,189 -0.04(-1.01%)
Oct 21, 2002 4.187 4.348 4.187 4.301 375,323 +0.08(+1.90%)
Oct 18, 2002 4.252 4.252 4.078 4.221 1,201,404 -0.05(-1.18%)
Oct 17, 2002 4.104 4.288 4.104 4.271 954,500 +0.21(+5.19%)
Oct 16, 2002 4.051 4.104 3.907 4.060 712,011 +0.01(+0.23%)
Oct 15, 2002 3.829 4.051 3.829 4.051 901,145 +0.23(+5.90%)
Oct 14, 2002 3.845 3.894 3.820 3.825 351,038 -0.02(-0.53%)
Oct 11, 2002 3.765 3.905 3.763 3.845 411,384 +0.08(+2.13%)
Oct 10, 2002 3.658 3.779 3.614 3.765 883,115 +0.11(+2.97%)
Oct 09, 2002 3.617 3.681 3.601 3.657 638,786 +0.03(+0.71%)
Oct 08, 2002 3.570 3.648 3.533 3.631 907,032 +0.05(+1.40%)
Oct 07, 2002 3.772 3.772 3.556 3.581 1,464,499 -0.21(-5.59%)
Oct 04, 2002 3.832 3.832 3.744 3.792 413,592 -0.02(-0.46%)
Oct 03, 2002 3.799 3.832 3.784 3.810 388,938 -0.02(-0.43%)
Oct 02, 2002 3.900 3.904 3.791 3.826 466,579 -0.08(-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.
 
 
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.