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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2022 3.400 3.560 3.330 3.370 769,618 -0.02(-0.59%)
Feb 25, 2022 3.350 3.420 3.360 3.390 521,220 +0.07(+2.11%)
Feb 24, 2022 3.020 3.320 3.020 3.320 678,467 +0.14(+4.40%)
Feb 23, 2022 3.130 3.200 3.090 3.180 310,195 +0.07(+2.25%)
Feb 22, 2022 3.090 3.170 3.060 3.110 832,070 +0.03(+0.97%)
Feb 18, 2022 3.080 0 -0.02(-0.65%)
Feb 17, 2022 3.080 3.150 3.060 3.100 268,046 +0.00(+0.00%)
Feb 16, 2022 3.140 3.150 3.080 3.100 242,559 +0.00(+0.00%)
Feb 15, 2022 3.090 3.130 3.085 3.100 198,879 -0.01(-0.32%)
Feb 14, 2022 3.160 3.170 3.090 3.110 295,716 -0.05(-1.58%)
Feb 11, 2022 3.170 3.230 3.130 3.160 475,830 +0.03(+0.96%)
Feb 10, 2022 3.150 3.230 3.110 3.130 515,350 -0.04(-1.26%)
Feb 09, 2022 3.160 3.190 3.140 3.170 305,097 +0.01(+0.32%)
Feb 08, 2022 3.150 3.200 3.140 3.160 233,130 -0.01(-0.32%)
Feb 07, 2022 3.100 3.195 3.100 3.170 308,802 +0.04(+1.28%)
Feb 04, 2022 3.120 3.150 3.070 3.130 260,840 +0.02(+0.64%)
Feb 03, 2022 3.200 3.100 3.110 338,562 -0.06(-1.89%)
Feb 02, 2022 3.180 3.200 3.125 3.170 341,852 -0.01(-0.31%)
Feb 01, 2022 3.090 3.240 3.090 3.180 318,345 +0.08(+2.58%)
Jan 31, 2022 3.040 3.140 3.100 485,287 -0.02(-0.64%)
Jan 28, 2022 3.100 3.160 3.050 3.120 378,009 +0.00(+0.00%)
Jan 27, 2022 3.110 3.170 3.050 3.120 733,900 +0.03(+0.97%)
Jan 26, 2022 3.260 3.280 3.080 3.090 357,725 -0.13(-4.04%)
Jan 25, 2022 3.190 3.230 3.110 3.220 313,197 +0.01(+0.31%)
Jan 24, 2022 3.130 3.230 3.030 3.210 718,361 +0.02(+0.63%)
Jan 21, 2022 3.470 3.470 3.190 3.190 745,525 -0.31(-8.86%)
Jan 20, 2022 3.550 3.625 3.500 3.500 1,652,418 -0.06(-1.69%)
Jan 19, 2022 3.600 3.650 3.520 3.560 692,425 -0.03(-0.84%)
Jan 18, 2022 3.580 3.630 3.545 3.590 419,918 +0.03(+0.84%)
Jan 14, 2022 3.560 0 +0.05(+1.42%)
Jan 13, 2022 3.390 3.530 3.360 3.510 931,888 +0.14(+4.15%)
Jan 12, 2022 3.350 3.420 3.310 3.370 320,571 +0.04(+1.20%)
Jan 11, 2022 3.310 3.370 3.275 3.330 228,281 +0.03(+0.91%)
Jan 10, 2022 3.280 3.320 3.250 3.300 340,498 +0.00(+0.00%)
Jan 07, 2022 3.280 3.320 3.250 3.300 241,063 +0.02(+0.61%)
Jan 06, 2022 3.250 3.290 3.175 3.280 257,027 +0.06(+1.86%)
Jan 05, 2022 3.290 3.360 3.220 3.220 358,022 -0.08(-2.42%)
Jan 04, 2022 3.300 3.350 3.270 3.300 342,783 +0.01(+0.30%)
Jan 03, 2022 3.170 3.340 3.160 3.290 549,049 +0.15(+4.78%)
Dec 31, 2021 3.070 3.150 3.070 3.140 417,303 +0.05(+1.62%)
Dec 30, 2021 3.080 3.125 3.070 3.090 629,459 -0.01(-0.32%)
Dec 29, 2021 3.160 3.160 3.080 3.100 329,672 -0.06(-1.90%)
Dec 28, 2021 3.240 3.280 3.160 3.160 273,583 -0.08(-2.47%)
Dec 27, 2021 3.230 3.290 3.160 3.240 314,973 +0.02(+0.62%)
Dec 23, 2021 3.230 3.250 3.170 3.220 328,434 +0.01(+0.31%)
Dec 22, 2021 3.110 3.220 3.110 3.210 289,086 +0.06(+1.90%)
Dec 21, 2021 3.140 3.190 3.135 3.150 406,849 +0.08(+2.61%)
Dec 20, 2021 3.030 3.080 2.930 3.070 793,621 -0.04(-1.29%)
Dec 17, 2021 3.130 3.150 3.050 3.110 462,368 -0.02(-0.64%)
Dec 16, 2021 3.210 3.250 3.130 3.130 402,309 -0.02(-0.63%)
Dec 15, 2021 3.170 3.180 3.010 3.150 783,972 -0.01(-0.32%)
Dec 14, 2021 3.190 3.220 3.150 3.160 468,114 -0.07(-2.17%)
Dec 13, 2021 3.210 3.250 3.195 3.230 399,932 -0.07(-2.12%)
Dec 10, 2021 3.330 3.330 3.275 3.300 337,114 +0.01(+0.30%)
Dec 09, 2021 3.350 3.350 3.290 3.290 307,794 -0.09(-2.66%)
Dec 08, 2021 3.350 3.400 3.335 3.380 438,109 +0.04(+1.20%)
Dec 07, 2021 3.260 3.360 3.260 3.340 682,241 +0.12(+3.73%)
Dec 06, 2021 3.230 3.240 3.140 3.220 785,767 +0.03(+0.94%)
Dec 03, 2021 3.250 3.250 3.120 3.190 792,359 -0.05(-1.54%)
Dec 02, 2021 3.210 3.250 3.172 3.240 780,988 +0.04(+1.25%)
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.