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 )

8.580 -0.210 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2023 6.890 6.945 6.730 6.900 470,674 -0.02(-0.29%)
Nov 29, 2023 7.070 7.080 6.880 6.920 438,695 -0.17(-2.40%)
Nov 28, 2023 7.170 7.225 7.090 7.090 399,849 -0.12(-1.66%)
Nov 27, 2023 7.190 7.220 7.101 7.210 382,868 +0.01(+0.14%)
Nov 24, 2023 7.270 7.355 7.200 7.200 394,043 -0.07(-0.96%)
Nov 22, 2023 7.070 7.270 7.000 7.270 333,469 +0.13(+1.82%)
Nov 21, 2023 7.120 7.170 7.020 7.140 574,778 +0.03(+0.42%)
Nov 20, 2023 7.080 7.140 7.040 7.110 472,780 +0.08(+1.14%)
Nov 17, 2023 6.950 7.100 6.938 7.030 465,347 +0.12(+1.74%)
Nov 16, 2023 6.960 7.050 6.850 6.910 656,201 -0.09(-1.29%)
Nov 15, 2023 7.150 7.215 6.990 7.000 487,691 -0.17(-2.37%)
Nov 14, 2023 7.200 7.212 6.975 7.170 561,895 +0.04(+0.56%)
Nov 13, 2023 7.100 7.170 7.025 7.130 390,217 -0.04(-0.56%)
Nov 10, 2023 7.100 7.180 7.075 7.170 319,109 +0.12(+1.70%)
Nov 09, 2023 7.100 7.190 7.030 7.050 408,579 +0.02(+0.28%)
Nov 08, 2023 7.130 7.130 6.900 7.030 664,195 -0.10(-1.40%)
Nov 07, 2023 7.300 7.300 7.120 7.130 544,686 -0.22(-2.99%)
Nov 06, 2023 7.500 7.500 7.260 7.350 753,743 -0.11(-1.47%)
Nov 03, 2023 7.270 7.485 6.900 7.460 750,295 +0.18(+2.47%)
Nov 02, 2023 7.500 7.670 7.190 7.280 1,321,896 -0.10(-1.36%)
Nov 01, 2023 7.100 7.380 7.060 7.380 1,547,798 +0.35(+4.98%)
Oct 31, 2023 7.000 7.100 6.960 7.030 442,930 +0.03(+0.43%)
Oct 30, 2023 7.030 7.160 6.880 7.000 605,581 -0.03(-0.43%)
Oct 27, 2023 6.950 7.065 6.920 7.030 550,072 +0.12(+1.74%)
Oct 26, 2023 6.890 6.949 6.730 6.910 578,930 +0.01(+0.14%)
Oct 25, 2023 6.790 6.920 6.770 6.900 528,684 +0.11(+1.62%)
Oct 24, 2023 6.600 6.850 6.600 6.790 546,119 +0.19(+2.88%)
Oct 23, 2023 6.600 6.690 6.525 6.600 472,243 -0.05(-0.75%)
Oct 20, 2023 6.670 6.720 6.578 6.650 387,552 +0.00(+0.00%)
Oct 19, 2023 6.660 6.720 6.560 6.650 434,396 -0.05(-0.75%)
Oct 18, 2023 6.720 6.780 6.680 6.700 488,392 -0.02(-0.30%)
Oct 17, 2023 6.500 6.798 6.500 6.720 604,996 +0.22(+3.38%)
Oct 16, 2023 6.610 6.660 6.430 6.500 750,506 -0.05(-0.76%)
Oct 13, 2023 6.600 6.710 6.540 6.550 532,843 +0.00(+0.00%)
Oct 12, 2023 6.580 6.630 6.490 6.550 647,128 +0.03(+0.46%)
Oct 11, 2023 6.420 6.560 6.370 6.520 410,867 +0.10(+1.56%)
Oct 10, 2023 6.440 6.530 6.410 6.420 383,305 +0.02(+0.31%)
Oct 09, 2023 6.440 6.600 6.395 6.400 679,310 +0.09(+1.43%)
Oct 06, 2023 6.030 6.350 6.030 6.310 854,466 +0.32(+5.34%)
Oct 05, 2023 5.750 5.990 5.750 5.990 647,545 +0.22(+3.81%)
Oct 04, 2023 5.850 5.850 5.700 5.770 526,826 -0.14(-2.37%)
Oct 03, 2023 5.970 5.970 5.820 5.910 586,488 -0.09(-1.50%)
Oct 02, 2023 6.190 6.230 5.990 6.000 593,737 -0.17(-2.76%)
Sep 29, 2023 6.240 6.280 6.090 6.170 532,403 -0.06(-0.96%)
Sep 28, 2023 6.250 6.250 6.150 6.230 400,131 -0.03(-0.48%)
Sep 27, 2023 6.270 6.390 6.230 6.260 613,674 +0.06(+0.97%)
Sep 26, 2023 6.030 6.300 6.030 6.200 1,065,130 +0.13(+2.14%)
Sep 25, 2023 6.000 6.099 6.050 6.070 335,932 +0.05(+0.83%)
Sep 22, 2023 5.920 6.080 5.920 6.020 443,406 +0.14(+2.38%)
Sep 21, 2023 5.830 5.950 5.810 5.880 549,611 +0.02(+0.34%)
Sep 20, 2023 5.820 5.970 5.820 5.860 425,457 +0.01(+0.17%)
Sep 19, 2023 5.940 5.965 5.824 5.850 438,119 -0.05(-0.85%)
Sep 18, 2023 5.800 5.950 5.800 5.900 470,752 +0.12(+2.08%)
Sep 15, 2023 5.860 5.894 5.770 5.780 802,462 -0.08(-1.37%)
Sep 14, 2023 5.850 6.020 5.840 5.860 505,474 +0.06(+1.03%)
Sep 13, 2023 5.840 5.910 5.780 5.800 544,088 -0.04(-0.68%)
Sep 12, 2023 5.950 6.000 5.840 5.840 379,085 -0.09(-1.52%)
Sep 11, 2023 6.100 6.130 5.905 5.930 503,049 -0.16(-2.63%)
Sep 08, 2023 5.960 6.105 5.890 6.090 422,393 +0.17(+2.87%)
Sep 07, 2023 5.980 6.050 5.890 5.920 757,950 -0.08(-1.33%)
Sep 06, 2023 6.130 6.170 5.990 6.000 685,742 -0.13(-2.12%)
Sep 05, 2023 6.400 6.400 6.100 6.130 731,050 -0.31(-4.81%)
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.