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 )

9.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2019 4.008 4.076 3.713 3.864 1,394,457 -0.20(-4.84%)
Oct 30, 2019 4.121 4.167 3.993 4.061 600,239 -0.11(-2.54%)
Oct 29, 2019 4.250 4.250 4.129 4.167 650,959 -0.12(-2.82%)
Oct 28, 2019 4.159 4.356 4.159 4.288 924,642 +0.11(+2.53%)
Oct 25, 2019 4.152 4.341 4.091 4.182 986,869 -0.01(-0.18%)
Oct 24, 2019 4.227 4.341 3.955 4.190 1,577,134 -0.01(-0.18%)
Oct 23, 2019 3.864 4.227 3.789 4.197 3,603,877 +0.36(+9.47%)
Oct 22, 2019 3.244 3.872 3.199 3.834 4,562,522 +0.73(+23.66%)
Oct 21, 2019 3.237 3.358 3.093 3.101 933,286 -0.14(-4.21%)
Oct 18, 2019 3.448 3.516 3.237 3.237 1,033,283 -0.22(-6.35%)
Oct 17, 2019 3.433 3.562 3.373 3.456 796,152 +0.05(+1.33%)
Oct 16, 2019 3.532 3.615 3.373 3.411 1,012,733 -0.15(-4.25%)
Oct 15, 2019 3.713 3.887 3.550 3.562 1,683,709 -0.14(-3.88%)
Oct 14, 2019 3.698 3.781 3.524 3.706 1,612,637 +0.05(+1.24%)
Oct 11, 2019 3.441 3.698 3.411 3.660 1,700,277 +0.35(+10.50%)
Oct 10, 2019 3.214 3.343 3.176 3.312 772,274 +0.10(+3.06%)
Oct 09, 2019 3.237 3.252 3.070 3.214 1,015,850 +0.03(+0.95%)
Oct 08, 2019 3.063 3.244 2.998 3.184 1,302,702 +0.07(+2.18%)
Oct 07, 2019 2.813 3.142 2.813 3.116 1,594,181 +0.32(+11.35%)
Oct 04, 2019 2.828 2.836 2.707 2.798 680,745 +0.04(+1.37%)
Oct 03, 2019 2.753 2.806 2.639 2.760 871,641 +0.01(+0.27%)
Oct 02, 2019 2.972 2.972 2.730 2.753 1,072,544 -0.22(-7.38%)
Oct 01, 2019 3.078 3.169 2.964 2.972 655,639 -0.05(-1.75%)
Sep 30, 2019 3.063 3.101 2.840 3.025 1,562,925 -0.17(-5.44%)
Sep 27, 2019 3.380 3.380 3.184 3.199 861,246 -0.17(-5.16%)
Sep 26, 2019 3.395 3.411 3.290 3.373 456,620 -0.02(-0.67%)
Sep 25, 2019 3.411 3.475 3.365 3.395 587,861 -0.02(-0.66%)
Sep 24, 2019 3.501 3.566 3.388 3.418 678,193 -0.11(-3.00%)
Sep 23, 2019 3.335 3.539 3.312 3.524 982,626 +0.15(+4.48%)
Sep 20, 2019 3.448 3.448 3.335 3.373 925,644 -0.07(-1.98%)
Sep 19, 2019 3.479 3.532 3.433 3.441 550,339 -0.02(-0.65%)
Sep 18, 2019 3.479 3.524 3.411 3.464 583,719 -0.04(-1.08%)
Sep 17, 2019 3.411 3.585 3.343 3.501 556,300 +0.02(+0.65%)
Sep 16, 2019 3.562 3.592 3.395 3.479 792,484 +0.11(+3.14%)
Sep 13, 2019 3.388 3.494 3.350 3.373 550,494 +0.03(+0.90%)
Sep 12, 2019 3.290 3.395 3.199 3.343 574,215 -0.01(-0.23%)
Sep 11, 2019 3.282 3.403 3.146 3.350 740,986 +0.06(+1.84%)
Sep 10, 2019 3.025 3.343 3.025 3.290 1,233,122 +0.26(+8.48%)
Sep 09, 2019 2.866 3.032 2.859 3.032 620,909 +0.17(+6.08%)
Sep 06, 2019 2.790 2.911 2.790 2.859 371,183 +0.02(+0.80%)
Sep 05, 2019 2.768 2.974 2.768 2.836 768,418 +0.12(+4.46%)
Sep 04, 2019 2.730 2.771 2.673 2.715 293,857 +0.05(+1.99%)
Sep 03, 2019 2.700 2.722 2.643 2.662 442,484 -0.11(-4.09%)
Aug 30, 2019 2.738 2.821 2.715 2.775 422,093 +0.05(+1.94%)
Aug 29, 2019 2.722 2.756 2.669 2.722 430,591 +0.05(+1.70%)
Aug 28, 2019 2.632 2.707 2.556 2.677 394,347 +0.07(+2.61%)
Aug 27, 2019 2.753 2.753 2.533 2.609 685,963 -0.12(-4.43%)
Aug 26, 2019 2.798 2.798 2.685 2.730 324,355 +0.05(+1.98%)
Aug 23, 2019 2.783 2.843 2.669 2.677 664,216 -0.14(-5.09%)
Aug 22, 2019 2.980 3.002 2.821 2.821 617,342 -0.15(-5.09%)
Aug 21, 2019 2.896 3.025 2.874 2.972 744,214 +0.13(+4.52%)
Aug 20, 2019 2.783 2.851 2.745 2.843 444,025 +0.04(+1.35%)
Aug 19, 2019 2.722 2.832 2.685 2.806 602,518 +0.16(+6.00%)
Aug 16, 2019 2.465 2.654 2.435 2.647 588,313 +0.21(+8.70%)
Aug 15, 2019 2.450 2.526 2.420 2.435 509,071 -0.04(-1.53%)
Aug 14, 2019 2.496 2.533 2.405 2.473 585,952 -0.12(-4.66%)
Aug 13, 2019 2.496 2.617 2.450 2.594 433,328 +0.10(+3.94%)
Aug 12, 2019 2.571 2.632 2.473 2.496 461,392 -0.06(-2.37%)
Aug 09, 2019 2.768 2.768 2.526 2.556 1,026,672 -0.20(-7.40%)
Aug 08, 2019 2.685 2.798 2.685 2.760 625,923 +0.11(+3.99%)
Aug 07, 2019 2.632 2.722 2.526 2.654 1,604,340 -0.04(-1.40%)
Aug 06, 2019 2.798 2.881 2.685 2.692 1,000,603 -0.08(-3.00%)
Aug 05, 2019 2.980 2.980 2.753 2.775 1,299,558 -0.32(-10.27%)
Aug 02, 2019 3.199 3.229 3.040 3.093 631,025 -0.09(-2.85%)
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.