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 )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 1.626 1.626 1.626 1,544,221 -0.02(-1.38%)
Dec 30, 2020 1.626 1.679 1.588 1.649 1,544,221 +0.02(+1.40%)
Dec 29, 2020 1.754 1.762 1.603 1.626 2,028,768 -0.14(-7.73%)
Dec 28, 2020 1.853 1.853 1.762 1.762 496,335 -0.06(-3.32%)
Dec 24, 2020 1.845 1.845 1.792 1.823 394,456 +0.00(+0.00%)
Dec 23, 2020 1.717 1.853 1.717 1.823 1,251,105 +0.11(+6.64%)
Dec 22, 2020 1.815 1.815 1.679 1.709 1,060,082 -0.13(-7.00%)
Dec 21, 2020 1.868 1.887 1.807 1.838 1,583,743 -0.11(-5.45%)
Dec 18, 2020 1.974 2.012 1.936 1.944 674,133 -0.02(-0.77%)
Dec 17, 2020 2.019 2.027 1.928 1.959 626,235 -0.05(-2.63%)
Dec 16, 2020 2.095 2.095 1.993 2.012 621,581 -0.07(-3.27%)
Dec 15, 2020 2.080 2.102 1.996 2.080 658,400 +0.05(+2.23%)
Dec 14, 2020 2.117 2.117 2.004 2.034 1,003,673 -0.03(-1.47%)
Dec 11, 2020 2.155 2.163 2.038 2.065 615,289 -0.09(-4.21%)
Dec 10, 2020 1.928 2.186 1.891 2.155 1,924,121 +0.19(+9.61%)
Dec 09, 2020 1.959 1.981 1.883 1.966 1,060,709 +0.04(+1.96%)
Dec 08, 2020 1.913 1.996 1.913 1.928 524,373 -0.02(-0.78%)
Dec 07, 2020 2.042 2.049 1.913 1.944 1,267,165 -0.11(-5.17%)
Dec 04, 2020 1.944 2.061 1.906 2.049 1,292,993 +0.16(+8.40%)
Dec 03, 2020 1.891 1.936 1.853 1.891 519,217 +0.02(+0.81%)
Dec 02, 2020 1.747 1.891 1.739 1.875 495,756 +0.11(+5.98%)
Dec 01, 2020 1.807 1.853 1.762 1.770 584,933 -0.01(-0.43%)
Nov 30, 2020 1.875 1.875 1.770 1.777 789,097 -0.10(-5.24%)
Nov 27, 2020 1.936 1.936 1.860 1.875 600,743 -0.04(-1.98%)
Nov 25, 2020 1.913 1.981 1.860 1.913 700,184 -0.01(-0.39%)
Nov 24, 2020 1.936 2.034 1.902 1.921 1,280,907 +0.05(+2.83%)
Nov 23, 2020 1.694 1.898 1.694 1.868 1,850,540 +0.18(+10.76%)
Nov 20, 2020 1.633 1.717 1.626 1.686 1,188,263 +0.06(+3.72%)
Nov 19, 2020 1.558 1.626 1.528 1.626 791,890 +0.08(+4.88%)
Nov 18, 2020 1.641 1.641 1.550 1.550 1,208,968 -0.08(-5.09%)
Nov 17, 2020 1.618 1.645 1.584 1.633 1,105,854 +0.02(+0.93%)
Nov 16, 2020 1.618 1.649 1.581 1.618 1,008,792 +0.12(+8.08%)
Nov 13, 2020 1.482 1.528 1.460 1.497 1,025,085 +0.01(+0.51%)
Nov 12, 2020 1.649 1.656 1.460 1.490 1,306,429 -0.16(-9.63%)
Nov 11, 2020 1.618 1.656 1.581 1.649 1,060,281 +0.05(+2.83%)
Nov 10, 2020 1.558 1.603 1.512 1.603 834,443 +0.08(+5.47%)
Nov 09, 2020 1.452 1.569 1.437 1.520 1,458,374 +0.19(+14.20%)
Nov 06, 2020 1.391 1.437 1.323 1.331 492,310 -0.05(-3.83%)
Nov 05, 2020 1.301 1.384 1.301 1.384 677,315 +0.08(+6.39%)
Nov 04, 2020 1.369 1.369 1.301 1.301 577,415 -0.06(-4.44%)
Nov 03, 2020 1.384 1.422 1.346 1.361 552,283 +0.01(+0.56%)
Nov 02, 2020 1.331 1.384 1.316 1.354 880,348 +0.02(+1.70%)
Oct 30, 2020 1.376 1.376 1.286 1.331 908,983 -0.05(-3.30%)
Oct 29, 2020 1.339 1.384 1.301 1.376 660,685 +0.02(+1.68%)
Oct 28, 2020 1.407 1.407 1.331 1.354 1,024,773 -0.09(-6.28%)
Oct 27, 2020 1.512 1.512 1.407 1.444 1,209,297 -0.07(-4.50%)
Oct 26, 2020 1.543 1.550 1.467 1.512 921,831 -0.04(-2.44%)
Oct 23, 2020 1.573 1.581 1.528 1.550 798,963 -0.02(-1.44%)
Oct 22, 2020 1.558 1.573 1.520 1.573 692,231 +0.03(+1.96%)
Oct 21, 2020 1.588 1.596 1.525 1.543 1,040,841 -0.08(-4.67%)
Oct 20, 2020 1.633 1.633 1.588 1.618 979,265 -0.01(-0.46%)
Oct 19, 2020 1.671 1.694 1.618 1.626 555,401 -0.05(-2.72%)
Oct 16, 2020 1.739 1.751 1.664 1.671 632,083 -0.08(-4.33%)
Oct 15, 2020 1.724 1.754 1.664 1.747 1,013,927 +0.10(+5.96%)
Oct 14, 2020 1.656 1.709 1.649 1.649 349,426 -0.02(-0.91%)
Oct 13, 2020 1.679 1.693 1.626 1.664 333,352 +0.01(+0.46%)
Oct 12, 2020 1.694 1.739 1.633 1.656 598,782 -0.05(-2.67%)
Oct 09, 2020 1.792 1.807 1.702 1.702 599,685 -0.09(-5.06%)
Oct 08, 2020 1.702 1.796 1.702 1.792 698,073 +0.11(+6.28%)
Oct 07, 2020 1.732 1.736 1.649 1.686 686,992 -0.04(-2.19%)
Oct 06, 2020 1.747 1.800 1.702 1.724 424,542 -0.03(-1.72%)
Oct 05, 2020 1.724 1.777 1.694 1.754 312,102 +0.03(+1.75%)
Oct 02, 2020 1.724 1.739 1.675 1.724 432,672 -0.02(-0.87%)
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.