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: 6:30 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 28, 2017 6.902 7.114 6.902 6.965 1,713,032 -0.09(-1.31%)
Feb 27, 2017 6.965 7.285 6.951 7.058 2,073,470 +0.02(+0.30%)
Feb 24, 2017 7.306 7.306 7.001 7.036 3,004,317 -0.37(-4.98%)
Feb 23, 2017 7.164 7.582 6.256 7.405 8,511,305 -0.31(-4.04%)
Feb 22, 2017 7.639 7.909 7.597 7.717 2,546,466 -0.13(-1.72%)
Feb 21, 2017 7.370 7.895 7.299 7.852 3,237,152 +0.64(+8.85%)
Feb 17, 2017 7.214 7.214 7.214 0 -0.04(-0.59%)
Feb 16, 2017 7.448 7.561 7.228 7.256 1,448,029 -0.28(-3.67%)
Feb 15, 2017 7.433 7.625 7.433 7.533 1,393,151 +0.02(+0.28%)
Feb 14, 2017 7.263 7.519 7.263 7.511 1,452,425 +0.24(+3.32%)
Feb 13, 2017 7.178 7.334 7.100 7.270 1,497,518 +0.09(+1.18%)
Feb 10, 2017 7.221 7.228 6.965 7.185 1,098,145 +0.13(+1.91%)
Feb 09, 2017 6.987 7.130 6.987 7.050 935,283 +0.06(+0.91%)
Feb 08, 2017 6.958 7.004 6.738 6.987 1,795,006 -0.04(-0.61%)
Feb 07, 2017 7.107 7.249 6.937 7.029 1,821,315 -0.09(-1.29%)
Feb 06, 2017 7.207 7.277 7.093 7.121 1,206,439 -0.09(-1.18%)
Feb 03, 2017 7.015 7.228 7.001 7.207 1,945,138 +0.18(+2.52%)
Feb 02, 2017 7.199 7.207 6.951 7.029 1,417,190 -0.19(-2.65%)
Feb 01, 2017 7.207 7.370 7.072 7.221 1,743,551 +0.09(+1.29%)
Jan 31, 2017 7.199 7.214 6.987 7.128 1,477,496 +0.01(+0.20%)
Jan 30, 2017 7.533 7.533 7.050 7.114 2,291,762 -0.47(-6.17%)
Jan 27, 2017 7.462 7.696 7.405 7.582 1,606,891 +0.09(+1.14%)
Jan 26, 2017 8.121 8.348 7.370 7.497 3,930,543 -0.57(-7.04%)
Jan 25, 2017 7.462 8.121 7.433 8.065 4,639,309 +0.56(+7.42%)
Jan 24, 2017 7.190 7.515 7.032 7.508 2,620,433 +0.40(+5.56%)
Jan 23, 2017 7.134 7.268 7.014 7.113 2,339,458 -0.06(-0.79%)
Jan 20, 2017 6.774 7.233 6.774 7.169 2,999,319 +0.44(+6.61%)
Jan 19, 2017 6.619 6.767 6.527 6.725 1,527,382 +0.08(+1.28%)
Jan 18, 2017 6.393 6.640 6.238 6.640 1,688,481 +0.17(+2.62%)
Jan 17, 2017 6.471 6.586 6.393 6.471 2,014,311 +0.12(+1.89%)
Jan 13, 2017 6.351 6.351 6.351 0 +0.07(+1.12%)
Jan 12, 2017 6.280 6.365 6.125 6.280 931,460 +0.04(+0.56%)
Jan 11, 2017 6.033 6.263 6.033 6.245 1,798,083 +0.24(+4.00%)
Jan 10, 2017 6.139 6.203 5.977 6.005 811,995 -0.11(-1.85%)
Jan 09, 2017 6.153 6.210 6.005 6.118 711,875 -0.10(-1.59%)
Jan 06, 2017 6.330 6.330 6.111 6.217 1,459,256 -0.07(-1.12%)
Jan 05, 2017 6.231 6.351 6.068 6.287 1,990,585 +0.06(+0.91%)
Jan 04, 2017 6.146 6.252 6.083 6.231 1,299,452 +0.15(+2.44%)
Jan 03, 2017 5.814 6.090 5.793 6.083 1,621,810 +0.42(+7.35%)
Dec 30, 2016 5.666 5.666 5.666 0 +0.11(+2.03%)
Dec 29, 2016 5.702 5.730 5.525 5.553 725,372 -0.16(-2.72%)
Dec 28, 2016 5.836 5.843 5.673 5.709 589,995 -0.08(-1.34%)
Dec 27, 2016 5.779 5.871 5.765 5.786 401,722 +0.03(+0.49%)
Dec 23, 2016 5.758 5.758 5.758 0 +0.06(+0.99%)
Dec 22, 2016 5.681 5.899 5.673 5.702 987,987 -0.13(-2.30%)
Dec 21, 2016 5.857 5.920 5.804 5.836 539,904 +0.01(+0.24%)
Dec 20, 2016 5.829 5.878 5.779 5.821 623,190 +0.06(+0.98%)
Dec 19, 2016 5.920 5.920 5.740 5.765 764,562 -0.16(-2.62%)
Dec 16, 2016 5.730 5.924 5.702 5.920 2,049,978 +0.23(+3.97%)
Dec 15, 2016 5.483 5.793 5.462 5.694 973,778 +0.12(+2.15%)
Dec 14, 2016 5.702 5.829 5.553 5.575 1,415,470 -0.23(-3.89%)
Dec 13, 2016 5.857 5.867 5.679 5.800 859,807 +0.01(+0.12%)
Dec 12, 2016 6.315 6.315 5.779 5.793 2,045,256 -0.20(-3.30%)
Dec 09, 2016 6.090 6.204 5.934 5.991 2,471,407 -0.04(-0.59%)
Dec 08, 2016 6.033 6.093 5.800 6.026 2,702,824 +0.06(+0.95%)
Dec 07, 2016 6.026 6.061 5.892 5.970 1,258,294 -0.04(-0.70%)
Dec 06, 2016 5.638 6.097 5.631 6.012 2,540,055 +0.15(+2.53%)
Dec 05, 2016 5.807 5.934 5.772 5.864 1,932,066 +0.16(+2.85%)
Dec 02, 2016 5.504 5.723 5.497 5.702 1,783,649 +0.16(+2.93%)
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.