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 )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2021 2.685 2.692 2.632 2.677 1,080,912 -0.02(-0.56%)
Oct 28, 2021 2.677 2.715 2.662 2.692 404,481 +0.01(+0.28%)
Oct 27, 2021 2.700 2.745 2.668 2.685 656,689 -0.05(-1.93%)
Oct 26, 2021 2.768 2.738 2.738 683,939 -0.08(-2.95%)
Oct 25, 2021 2.821 2.859 2.768 2.821 1,075,837 +0.04(+1.36%)
Oct 22, 2021 2.806 2.821 2.700 2.783 913,522 -0.02(-0.54%)
Oct 21, 2021 2.821 2.874 2.775 2.798 1,446,023 -0.05(-1.60%)
Oct 20, 2021 2.821 2.866 2.760 2.843 1,335,108 +0.02(+0.53%)
Oct 19, 2021 2.775 2.855 2.760 2.828 1,240,847 +0.05(+1.91%)
Oct 18, 2021 2.647 2.783 2.639 2.775 1,074,479 +0.12(+4.56%)
Oct 15, 2021 2.677 2.685 2.632 2.654 1,075,518 +0.01(+0.29%)
Oct 14, 2021 2.601 2.677 2.601 2.647 828,809 +0.03(+1.16%)
Oct 13, 2021 2.632 2.639 2.533 2.617 1,634,593 -0.04(-1.42%)
Oct 12, 2021 2.685 2.688 2.601 2.654 1,120,221 -0.05(-1.68%)
Oct 11, 2021 2.745 2.764 2.677 2.700 1,969,729 -0.07(-2.46%)
Oct 08, 2021 2.874 2.881 2.760 2.768 718,049 -0.08(-2.66%)
Oct 07, 2021 2.836 2.859 2.791 2.843 1,404,019 +0.03(+1.08%)
Oct 06, 2021 2.730 2.847 2.700 2.813 1,616,902 -0.07(-2.36%)
Oct 05, 2021 2.859 2.942 2.692 2.881 3,109,407 +0.04(+1.33%)
Oct 04, 2021 2.949 3.032 2.779 2.843 7,419,030 +0.01(+0.27%)
Oct 01, 2021 2.806 2.896 2.783 2.836 681,423 +0.07(+2.46%)
Sep 30, 2021 2.722 2.798 2.669 2.768 599,562 +0.03(+1.11%)
Sep 29, 2021 2.775 2.775 2.641 2.738 654,221 -0.05(-1.63%)
Sep 28, 2021 2.859 2.889 2.745 2.783 1,366,020 -0.04(-1.34%)
Sep 27, 2021 2.692 2.859 2.669 2.821 1,243,043 +0.17(+6.57%)
Sep 24, 2021 2.571 2.685 2.571 2.647 602,635 +0.05(+1.74%)
Sep 23, 2021 2.511 2.617 2.511 2.601 400,440 +0.11(+4.24%)
Sep 22, 2021 2.443 2.548 2.443 2.496 426,931 +0.06(+2.48%)
Sep 21, 2021 2.359 2.465 2.359 2.435 473,565 +0.06(+2.55%)
Sep 20, 2021 2.397 2.450 2.329 2.375 623,683 -0.12(-4.85%)
Sep 17, 2021 2.533 2.556 2.488 2.496 614,592 -0.05(-1.79%)
Sep 16, 2021 2.586 2.586 2.533 2.541 278,221 -0.05(-2.04%)
Sep 15, 2021 2.571 2.632 2.564 2.594 422,866 +0.02(+0.88%)
Sep 14, 2021 2.722 2.745 2.526 2.571 747,263 -0.11(-4.23%)
Sep 13, 2021 2.594 2.745 2.579 2.685 723,114 +0.11(+4.11%)
Sep 10, 2021 2.685 2.722 2.571 2.579 450,827 -0.06(-2.29%)
Sep 09, 2021 2.548 2.669 2.518 2.639 489,291 +0.07(+2.65%)
Sep 08, 2021 2.647 2.707 2.548 2.571 787,976 -0.10(-3.68%)
Sep 07, 2021 2.594 2.756 2.586 2.669 1,479,201 +0.08(+2.92%)
Sep 03, 2021 2.473 2.632 2.428 2.594 1,172,031 +0.14(+5.86%)
Sep 02, 2021 2.276 2.458 2.276 2.450 1,062,704 +0.17(+7.64%)
Sep 01, 2021 2.284 2.329 2.254 2.276 629,940 -0.02(-0.66%)
Aug 31, 2021 2.246 2.307 2.216 2.291 412,529 +0.05(+2.02%)
Aug 30, 2021 2.307 2.314 2.223 2.246 423,474 -0.02(-0.67%)
Aug 27, 2021 2.208 2.307 2.208 2.261 646,667 +0.05(+2.05%)
Aug 26, 2021 2.284 2.284 2.201 2.216 327,002 -0.03(-1.35%)
Aug 25, 2021 2.269 2.314 2.231 2.246 1,148,331 +0.03(+1.37%)
Aug 24, 2021 2.216 2.269 2.186 2.216 578,256 +0.05(+2.09%)
Aug 23, 2021 2.102 2.186 2.057 2.170 474,804 +0.10(+4.74%)
Aug 20, 2021 1.966 2.099 1.936 2.072 752,624 +0.09(+4.58%)
Aug 19, 2021 2.042 2.049 1.974 1.981 748,541 -0.09(-4.38%)
Aug 18, 2021 2.102 2.155 2.065 2.072 494,492 -0.02(-0.72%)
Aug 17, 2021 2.117 2.155 2.072 2.087 481,058 -0.05(-2.13%)
Aug 16, 2021 2.087 2.155 2.042 2.133 570,365 +0.02(+1.08%)
Aug 13, 2021 2.102 2.140 2.095 2.110 281,291 +0.00(+0.00%)
Aug 12, 2021 2.133 2.140 2.102 2.110 279,396 -0.04(-1.76%)
Aug 11, 2021 2.140 2.155 2.042 2.148 589,953 +0.03(+1.43%)
Aug 10, 2021 2.057 2.140 2.015 2.117 543,885 +0.08(+3.70%)
Aug 09, 2021 2.080 2.087 1.989 2.042 662,039 -0.05(-2.17%)
Aug 06, 2021 2.080 2.106 2.042 2.087 592,317 +0.03(+1.47%)
Aug 05, 2021 2.148 2.163 2.057 2.057 577,934 -0.08(-3.89%)
Aug 04, 2021 2.186 2.299 2.125 2.140 861,205 -0.08(-3.74%)
Aug 03, 2021 2.223 2.246 2.148 2.223 630,697 -0.01(-0.34%)
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.