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 (%)
Feb 27, 2004 8.663 9.059 8.630 9.059 3,028,716 +0.50(+5.83%)
Feb 26, 2004 8.656 8.656 8.486 8.561 2,403,912 -0.10(-1.16%)
Feb 25, 2004 8.561 8.695 8.548 8.661 871,708 +0.16(+1.90%)
Feb 24, 2004 8.296 8.520 8.207 8.499 1,106,469 +0.16(+1.87%)
Feb 23, 2004 8.425 8.571 8.316 8.343 832,335 -0.07(-0.81%)
Feb 20, 2004 8.642 8.656 8.399 8.411 1,363,676 -0.22(-2.60%)
Feb 19, 2004 8.710 8.783 8.629 8.635 474,306 -0.07(-0.81%)
Feb 18, 2004 8.812 8.851 8.629 8.706 1,013,742 -0.11(-1.28%)
Feb 17, 2004 8.663 8.846 8.663 8.819 643,570 +0.16(+1.82%)
Feb 13, 2004 8.842 8.959 8.604 8.661 987,249 -0.16(-1.82%)
Feb 12, 2004 8.819 8.941 8.808 8.822 1,617,204 +0.00(+0.03%)
Feb 11, 2004 8.540 8.819 8.540 8.819 1,827,680 +0.20(+2.37%)
Feb 10, 2004 8.524 8.676 8.279 8.615 2,628,003 +0.09(+1.04%)
Feb 09, 2004 8.391 8.527 8.377 8.527 936,837 +0.25(+3.02%)
Feb 06, 2004 8.112 8.364 8.107 8.277 1,490,992 +0.15(+1.86%)
Feb 05, 2004 8.221 8.221 8.107 8.126 2,044,411 -0.15(-1.81%)
Feb 04, 2004 8.369 8.399 8.248 8.275 565,561 -0.13(-1.52%)
Feb 03, 2004 8.425 8.459 8.377 8.403 1,915,991 -0.09(-1.06%)
Feb 02, 2004 8.622 8.635 8.441 8.493 1,206,188 -0.10(-1.11%)
Jan 30, 2004 8.418 8.593 8.398 8.588 784,500 +0.18(+2.18%)
Jan 29, 2004 8.425 8.425 8.243 8.404 1,359,997 -0.04(-0.42%)
Jan 28, 2004 8.696 8.722 8.440 8.440 2,256,727 -0.25(-2.88%)
Jan 27, 2004 8.895 8.968 8.669 8.690 1,392,010 -0.20(-2.29%)
Jan 26, 2004 8.785 8.926 8.641 8.894 2,601,509 +0.11(+1.28%)
Jan 23, 2004 8.669 8.781 8.595 8.781 1,139,954 +0.04(+0.44%)
Jan 22, 2004 8.717 8.792 8.696 8.743 1,635,602 +0.06(+0.69%)
Jan 21, 2004 8.513 8.744 8.497 8.683 2,034,844 +0.19(+2.21%)
Jan 20, 2004 8.595 8.649 8.475 8.495 2,044,779 +0.02(+0.24%)
Jan 16, 2004 8.221 8.520 8.221 8.475 2,635,362 +0.31(+3.85%)
Jan 15, 2004 8.126 8.179 8.096 8.161 1,007,855 +0.06(+0.70%)
Jan 14, 2004 8.003 8.112 8.003 8.104 1,294,499 +0.04(+0.56%)
Jan 13, 2004 8.061 8.105 8.058 8.059 700,236 -0.01(-0.15%)
Jan 12, 2004 8.043 8.139 8.043 8.071 1,468,178 +0.03(+0.35%)
Jan 09, 2004 8.046 8.062 7.983 8.043 601,990 -0.00(-0.05%)
Jan 08, 2004 8.052 8.066 8.001 8.047 1,408,936 +0.01(+0.10%)
Jan 07, 2004 7.806 8.082 7.671 8.039 1,770,277 +0.20(+2.53%)
Jan 06, 2004 7.630 7.840 7.609 7.840 1,669,823 +0.24(+3.22%)
Jan 05, 2004 7.732 7.752 7.588 7.596 1,047,227 -0.16(-2.08%)
Jan 02, 2004 7.751 7.827 7.732 7.758 245,800 +0.01(+0.11%)
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%)
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.