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: 4:10 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 31, 2022 2.919 2.976 2.881 2.957 470,484 +0.04(+1.30%)
Oct 28, 2022 2.972 2.972 2.908 2.919 522,392 -0.04(-1.28%)
Oct 27, 2022 2.995 3.032 2.949 2.957 410,893 -0.03(-1.01%)
Oct 26, 2022 2.987 3.044 2.941 2.987 1,454,921 +0.05(+1.54%)
Oct 25, 2022 2.881 2.980 2.859 2.942 805,317 +0.05(+1.57%)
Oct 24, 2022 2.904 2.927 2.836 2.896 603,004 -0.02(-0.52%)
Oct 21, 2022 2.942 2.957 2.893 2.911 511,524 -0.02(-0.52%)
Oct 20, 2022 2.987 3.002 2.889 2.927 1,146,510 -0.06(-2.03%)
Oct 19, 2022 2.964 2.995 2.896 2.987 745,757 +0.05(+1.54%)
Oct 18, 2022 2.896 2.993 2.881 2.942 808,533 +0.03(+1.04%)
Oct 17, 2022 2.783 2.911 2.768 2.911 1,032,751 +0.17(+6.35%)
Oct 14, 2022 2.677 2.756 2.632 2.738 696,665 +0.08(+3.13%)
Oct 13, 2022 2.564 2.688 2.564 2.654 1,134,931 +0.06(+2.33%)
Oct 12, 2022 2.480 2.609 2.428 2.594 1,202,207 +0.10(+3.94%)
Oct 11, 2022 2.496 2.533 2.438 2.496 508,021 -0.02(-0.60%)
Oct 10, 2022 2.594 2.632 2.499 2.511 486,212 -0.08(-2.92%)
Oct 07, 2022 2.609 2.662 2.556 2.586 551,797 -0.04(-1.44%)
Oct 06, 2022 2.571 2.639 2.541 2.624 391,518 +0.05(+2.06%)
Oct 05, 2022 2.564 2.579 2.496 2.571 624,458 -0.04(-1.45%)
Oct 04, 2022 2.775 2.783 2.594 2.609 676,463 -0.13(-4.70%)
Oct 03, 2022 2.775 2.783 2.685 2.738 515,941 +0.02(+0.84%)
Sep 30, 2022 2.677 2.753 2.620 2.715 785,953 +0.06(+2.28%)
Sep 29, 2022 2.722 2.722 2.616 2.654 628,655 -0.09(-3.31%)
Sep 28, 2022 2.738 2.775 2.647 2.745 793,075 +0.03(+1.11%)
Sep 27, 2022 2.639 2.734 2.586 2.715 823,874 +0.10(+3.76%)
Sep 26, 2022 2.654 2.666 2.590 2.617 658,786 -0.05(-1.70%)
Sep 23, 2022 2.775 2.775 2.647 2.662 1,122,533 -0.17(-6.13%)
Sep 22, 2022 2.851 2.874 2.768 2.836 839,172 +0.02(+0.54%)
Sep 21, 2022 2.904 2.906 2.821 2.821 851,193 -0.06(-2.10%)
Sep 20, 2022 2.911 2.927 2.843 2.881 1,272,363 -0.04(-1.30%)
Sep 19, 2022 2.692 2.949 2.692 2.919 1,872,715 +0.18(+6.63%)
Sep 16, 2022 2.722 2.760 2.669 2.738 713,255 -0.08(-2.95%)
Sep 15, 2022 2.821 2.874 2.790 2.821 1,025,307 -0.02(-0.53%)
Sep 14, 2022 2.806 2.843 2.783 2.836 1,149,846 +0.06(+2.18%)
Sep 13, 2022 2.738 2.813 2.738 2.775 804,274 -0.01(-0.27%)
Sep 12, 2022 2.753 2.821 2.753 2.783 817,184 +0.06(+2.22%)
Sep 09, 2022 2.722 2.738 2.700 2.722 1,168,104 +0.03(+1.12%)
Sep 08, 2022 2.601 2.700 2.586 2.692 548,771 +0.09(+3.49%)
Sep 07, 2022 2.624 2.647 2.586 2.601 442,876 -0.05(-1.71%)
Sep 06, 2022 2.609 2.669 2.609 2.647 702,843 +0.05(+1.74%)
Sep 02, 2022 2.594 2.609 2.567 2.601 517,955 +0.04(+1.47%)
Sep 01, 2022 2.617 2.617 2.564 2.564 534,555 -0.08(-2.87%)
Aug 31, 2022 2.571 2.647 2.567 2.639 609,392 +0.01(+0.29%)
Aug 30, 2022 2.722 2.730 2.594 2.632 1,038,536 -0.09(-3.33%)
Aug 29, 2022 2.669 2.722 2.639 2.722 964,630 +0.04(+1.41%)
Aug 26, 2022 2.722 2.722 2.654 2.685 872,180 -0.03(-1.11%)
Aug 25, 2022 2.715 2.722 2.632 2.715 889,705 -0.01(-0.28%)
Aug 24, 2022 2.700 2.730 2.692 2.722 628,786 +0.05(+1.70%)
Aug 23, 2022 2.730 2.745 2.654 2.677 491,845 -0.04(-1.39%)
Aug 22, 2022 2.707 2.764 2.662 2.715 413,697 -0.02(-0.83%)
Aug 19, 2022 2.775 2.783 2.700 2.738 608,231 -0.06(-2.16%)
Aug 18, 2022 2.798 2.806 2.760 2.798 813,473 +0.00(+0.00%)
Aug 17, 2022 2.790 2.813 2.756 2.798 943,083 +0.02(+0.54%)
Aug 16, 2022 2.760 2.798 2.715 2.783 823,415 +0.02(+0.82%)
Aug 15, 2022 2.685 2.775 2.647 2.760 1,184,522 +0.02(+0.55%)
Aug 12, 2022 2.617 2.798 2.609 2.745 2,964,851 +0.20(+7.72%)
Aug 11, 2022 2.541 2.575 2.533 2.548 355,909 +0.03(+1.20%)
Aug 10, 2022 2.601 2.601 2.496 2.518 289,304 -0.06(-2.35%)
Aug 09, 2022 2.503 2.594 2.503 2.579 399,451 +0.03(+1.19%)
Aug 08, 2022 2.556 2.571 2.496 2.548 345,775 +0.02(+0.90%)
Aug 05, 2022 2.405 2.548 2.382 2.526 447,362 +0.09(+3.73%)
Aug 04, 2022 2.435 2.533 2.428 2.435 259,156 +0.01(+0.31%)
Aug 03, 2022 2.458 2.458 2.367 2.428 295,349 -0.02(-0.62%)
Aug 02, 2022 2.405 2.465 2.405 2.443 217,463 +0.05(+1.89%)
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.