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 )

9.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2003 7.790 7.801 7.747 7.749 206,796 -0.02(-0.30%)
Dec 30, 2003 7.811 7.813 7.729 7.772 516,254 -0.02(-0.26%)
Dec 29, 2003 7.759 7.847 7.719 7.793 762,422 +0.02(+0.26%)
Dec 26, 2003 7.718 7.777 7.691 7.772 111,493 +0.06(+0.79%)
Dec 24, 2003 7.760 7.813 7.711 7.711 412,856 -0.05(-0.61%)
Dec 23, 2003 7.603 7.800 7.603 7.759 1,479,953 +0.18(+2.33%)
Dec 22, 2003 7.548 7.637 7.548 7.582 898,937 +0.05(+0.70%)
Dec 19, 2003 7.563 7.609 7.460 7.529 615,972 -0.03(-0.43%)
Dec 18, 2003 7.368 7.622 7.368 7.562 1,163,136 +0.18(+2.49%)
Dec 17, 2003 7.203 7.325 7.203 7.378 1,096,902 +0.18(+2.43%)
Dec 16, 2003 7.188 7.209 7.181 7.203 507,055 +0.04(+0.59%)
Dec 15, 2003 7.222 7.243 7.161 7.161 446,709 -0.01(-0.19%)
Dec 12, 2003 7.249 7.310 7.175 7.175 559,674 -0.07(-0.99%)
Dec 11, 2003 7.161 7.283 7.161 7.247 786,708 -0.02(-0.30%)
Dec 10, 2003 7.446 7.480 7.267 7.268 819,825 -0.17(-2.23%)
Dec 09, 2003 7.338 7.484 7.338 7.434 1,573,784 +0.10(+1.37%)
Dec 08, 2003 7.120 7.338 7.120 7.334 994,240 +0.20(+2.74%)
Dec 05, 2003 7.161 7.161 7.119 7.138 254,999 -0.02(-0.32%)
Dec 04, 2003 6.862 7.161 6.862 7.161 1,404,888 +0.27(+3.94%)
Dec 03, 2003 6.821 6.889 6.821 6.889 457,012 -0.01(-0.10%)
Dec 02, 2003 6.835 6.923 6.835 6.896 424,999 +0.03(+0.40%)
Dec 01, 2003 6.839 6.916 6.839 6.869 549,739 +0.03(+0.44%)
Nov 28, 2003 6.821 6.853 6.817 6.839 177,726 +0.02(+0.36%)
Nov 26, 2003 6.767 6.835 6.767 6.815 870,972 +0.18(+2.77%)
Nov 25, 2003 6.679 6.737 6.631 6.631 346,622 -0.04(-0.65%)
Nov 24, 2003 6.624 6.691 6.624 6.675 617,444 +0.08(+1.17%)
Nov 21, 2003 6.714 6.732 6.563 6.597 754,695 -0.12(-1.72%)
Nov 20, 2003 6.789 6.789 6.713 6.713 407,704 -0.08(-1.12%)
Nov 19, 2003 6.828 6.874 6.789 6.789 550,107 -0.02(-0.36%)
Nov 18, 2003 6.930 6.930 6.804 6.813 193,181 -0.12(-1.78%)
Nov 17, 2003 6.954 6.991 6.930 6.937 568,505 -0.12(-1.69%)
Nov 14, 2003 6.930 7.082 6.930 7.056 454,068 +0.10(+1.43%)
Nov 13, 2003 6.910 6.964 6.889 6.957 453,332 +0.01(+0.20%)
Nov 12, 2003 6.923 6.930 6.915 6.944 338,159 +0.00(+0.00%)
Nov 11, 2003 7.010 7.010 6.910 6.944 537,596 -0.11(-1.52%)
Nov 10, 2003 7.123 7.168 7.007 7.051 944,565 -0.04(-0.63%)
Nov 07, 2003 6.998 7.141 6.984 7.096 1,068,201 +0.14(+1.99%)
Nov 06, 2003 6.756 6.971 6.726 6.957 1,125,971 +0.20(+2.98%)
Nov 05, 2003 6.524 6.767 6.502 6.756 820,929 +0.10(+1.47%)
Nov 04, 2003 6.524 6.685 6.502 6.658 876,123 +0.14(+2.08%)
Nov 03, 2003 6.483 6.537 6.483 6.522 227,420 -0.02(-0.27%)
Oct 31, 2003 6.509 6.540 6.506 6.540 477,986 +0.02(+0.27%)
Oct 30, 2003 6.547 6.547 6.503 6.522 819,089 +0.08(+1.18%)
Oct 29, 2003 6.319 6.465 6.305 6.446 1,732,745 +0.26(+4.26%)
Oct 28, 2003 6.141 6.183 6.115 6.183 251,319 +0.04(+0.66%)
Oct 27, 2003 6.013 6.179 6.013 6.142 508,895 +0.14(+2.31%)
Oct 24, 2003 5.972 6.033 5.958 6.003 311,298 +0.03(+0.52%)
Oct 23, 2003 5.944 6.040 5.941 5.972 633,267 +0.03(+0.46%)
Oct 22, 2003 5.911 5.952 5.911 5.945 326,752 +0.04(+0.69%)
Oct 21, 2003 5.876 5.903 5.862 5.904 422,791 +0.03(+0.44%)
Oct 20, 2003 5.836 5.884 5.814 5.878 284,068 +0.06(+1.10%)
Oct 17, 2003 5.929 5.929 5.814 5.814 380,107 -0.10(-1.77%)
Oct 16, 2003 6.020 6.020 5.900 5.919 628,483 -0.09(-1.56%)
Oct 15, 2003 6.041 6.041 6.020 6.013 218,203 -0.08(-1.25%)
Oct 14, 2003 6.108 6.108 6.058 6.089 628,851 -0.02(-0.31%)
Oct 13, 2003 5.958 6.108 5.953 6.108 599,046 +0.15(+2.51%)
Oct 10, 2003 5.857 5.950 5.857 5.958 331,536 +0.12(+1.98%)
Oct 09, 2003 5.835 5.867 5.829 5.843 1,257,703 +0.01(+0.21%)
Oct 08, 2003 5.865 5.918 5.814 5.831 460,691 -0.03(-0.58%)
Oct 07, 2003 6.003 5.979 5.857 5.865 448,548 -0.14(-2.31%)
Oct 06, 2003 5.938 5.998 5.912 6.003 563,353 +0.06(+0.96%)
Oct 03, 2003 5.707 5.946 5.693 5.946 1,085,495 +0.25(+4.41%)
Oct 02, 2003 5.713 5.733 5.662 5.695 880,539 -0.04(-0.71%)
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.