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 +0.130 (+1.33%)
Official Closing 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 (%)
Dec 31, 2015 6.476 6.764 6.764 6.764 2,897,617 +0.29(+4.44%)
Dec 30, 2015 6.654 6.771 6.415 6.476 3,287,254 -0.27(-4.06%)
Dec 29, 2015 6.935 7.100 6.606 6.750 4,434,041 -0.17(-2.48%)
Dec 28, 2015 6.812 7.022 6.792 6.922 5,456,454 +0.05(+0.70%)
Dec 24, 2015 6.908 6.874 6.874 6.874 3,095,189 -0.12(-1.76%)
Dec 23, 2015 6.600 7.045 6.408 6.997 5,617,444 +0.66(+10.38%)
Dec 22, 2015 6.723 6.860 6.305 6.339 10,431,748 -0.27(-4.05%)
Dec 21, 2015 6.106 6.634 5.674 6.606 12,326,759 +0.58(+9.55%)
Dec 18, 2015 5.181 6.154 5.174 6.031 21,608,146 +1.05(+21.05%)
Dec 17, 2015 7.881 8.025 4.557 4.982 43,648,308 -7.00(-58.43%)
Dec 16, 2015 12.75 12.75 11.94 11.99 4,852,029 -0.56(-4.43%)
Dec 15, 2015 13.30 13.37 12.39 12.54 2,163,976 -0.25(-1.98%)
Dec 14, 2015 13.70 13.84 12.88 12.79 2,251,659 -0.95(-6.93%)
Dec 11, 2015 14.47 14.47 13.67 13.75 1,250,624 -0.90(-6.17%)
Dec 10, 2015 14.65 15.28 14.58 14.65 1,288,208 -0.11(-0.74%)
Dec 09, 2015 14.50 15.38 14.45 14.76 1,933,105 +0.43(+3.01%)
Dec 08, 2015 14.30 14.84 14.19 14.33 1,408,300 -0.26(-1.78%)
Dec 07, 2015 15.94 16.02 14.21 14.59 1,755,329 -1.82(-11.11%)
Dec 04, 2015 17.42 17.48 16.34 16.41 1,169,553 -1.17(-6.66%)
Dec 03, 2015 18.26 18.39 17.48 17.59 1,029,591 -0.49(-2.69%)
Dec 02, 2015 18.91 19.00 17.87 18.07 1,109,318 -1.08(-5.62%)
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.