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 -0.210 (-2.39%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2017 5.714 5.862 5.666 5.771 2,109,086 +0.01(+0.16%)
May 30, 2017 6.139 6.158 5.761 5.761 3,814,580 -0.38(-6.15%)
May 26, 2017 5.856 6.271 5.846 6.139 2,253,334 +0.28(+4.84%)
May 25, 2017 5.875 5.979 5.724 5.856 2,906,940 -0.09(-1.43%)
May 24, 2017 6.130 6.149 5.865 5.941 2,429,247 -0.19(-3.08%)
May 23, 2017 6.319 6.394 6.092 6.130 1,782,852 -0.19(-2.99%)
May 22, 2017 6.139 6.442 6.101 6.319 2,298,183 +0.22(+3.56%)
May 19, 2017 6.215 6.517 5.960 6.101 4,498,188 +0.01(+0.15%)
May 18, 2017 6.375 6.782 6.016 6.092 5,284,044 -0.77(-11.16%)
May 17, 2017 6.989 7.131 6.810 6.857 1,761,652 -0.14(-2.02%)
May 16, 2017 7.150 7.235 6.933 6.999 2,192,789 -0.16(-2.24%)
May 15, 2017 7.282 7.310 7.065 7.159 1,967,556 +0.13(+1.88%)
May 12, 2017 7.074 7.207 6.985 7.027 1,167,155 -0.07(-0.93%)
May 11, 2017 7.282 7.292 7.055 7.093 1,398,072 -0.14(-1.96%)
May 10, 2017 7.263 7.386 7.216 7.235 977,835 +0.07(+0.92%)
May 09, 2017 7.216 7.244 7.065 7.169 1,673,667 -0.08(-1.04%)
May 08, 2017 7.329 7.395 7.136 7.244 1,388,712 -0.08(-1.03%)
May 05, 2017 7.140 7.386 7.084 7.320 2,037,062 +0.17(+2.38%)
May 04, 2017 7.329 7.443 7.093 7.150 1,973,228 -0.31(-4.18%)
May 03, 2017 7.556 7.679 7.348 7.462 1,593,013 +0.03(+0.45%)
May 02, 2017 7.860 7.926 7.429 7.429 1,862,166 -0.37(-4.69%)
May 01, 2017 8.179 8.282 7.794 7.794 1,626,888 -0.35(-4.26%)
Apr 28, 2017 8.104 8.198 8.024 8.141 1,798,627 +0.12(+1.52%)
Apr 27, 2017 8.113 8.226 7.766 8.019 2,450,240 -0.17(-2.06%)
Apr 26, 2017 8.216 8.348 8.169 8.188 1,181,039 -0.09(-1.13%)
Apr 25, 2017 8.291 8.385 8.151 8.282 1,067,683 +0.07(+0.80%)
Apr 24, 2017 8.357 8.404 8.141 8.216 1,186,779 -0.01(-0.11%)
Apr 21, 2017 8.385 8.446 8.207 8.226 1,318,513 -0.16(-1.90%)
Apr 20, 2017 8.498 8.540 8.381 8.385 1,380,500 -0.06(-0.67%)
Apr 19, 2017 8.732 8.873 8.395 8.441 814,287 -0.26(-3.02%)
Apr 18, 2017 8.648 8.774 8.582 8.704 719,178 -0.01(-0.11%)
Apr 17, 2017 8.760 8.798 8.610 8.713 791,647 -0.03(-0.32%)
Apr 13, 2017 9.004 9.126 8.695 8.742 736,855 -0.32(-3.52%)
Apr 12, 2017 9.286 9.333 9.004 9.061 705,879 -0.30(-3.21%)
Apr 11, 2017 9.295 9.492 9.182 9.361 980,623 +0.08(+0.81%)
Apr 10, 2017 8.817 9.342 8.779 9.286 1,835,579 +0.53(+6.00%)
Apr 07, 2017 8.751 8.864 8.676 8.760 638,577 -0.05(-0.53%)
Apr 06, 2017 8.620 8.920 8.498 8.807 1,305,575 +0.30(+3.53%)
Apr 05, 2017 8.760 8.882 8.474 8.507 987,341 -0.09(-1.09%)
Apr 04, 2017 8.601 8.685 8.479 8.601 679,396 +0.01(+0.11%)
Apr 03, 2017 8.620 8.695 8.470 8.592 754,813 +0.01(+0.11%)
Mar 31, 2017 8.760 8.845 8.582 8.582 933,221 -0.23(-2.66%)
Mar 30, 2017 8.864 8.976 8.723 8.817 934,952 +0.03(+0.32%)
Mar 29, 2017 8.545 8.873 8.535 8.789 1,226,166 +0.25(+2.97%)
Mar 28, 2017 8.310 8.624 8.310 8.535 1,776,243 +0.26(+3.17%)
Mar 27, 2017 8.423 8.563 8.179 8.273 1,856,849 -0.34(-3.92%)
Mar 24, 2017 8.582 8.742 8.479 8.610 1,135,612 +0.08(+0.99%)
Mar 23, 2017 8.338 8.676 8.301 8.526 1,158,467 +0.14(+1.68%)
Mar 22, 2017 8.348 8.460 8.244 8.385 1,639,767 -0.05(-0.56%)
Mar 21, 2017 8.610 8.742 8.291 8.432 1,217,235 -0.13(-1.53%)
Mar 20, 2017 8.348 8.695 8.348 8.563 666,595 +0.08(+1.00%)
Mar 17, 2017 8.498 8.648 8.451 8.479 1,299,703 -0.01(-0.11%)
Mar 16, 2017 8.460 8.526 8.366 8.488 560,991 +0.07(+0.78%)
Mar 15, 2017 8.310 8.441 8.216 8.423 1,432,473 +0.19(+2.28%)
Mar 14, 2017 8.507 8.517 8.160 8.235 1,978,536 -0.47(-5.39%)
Mar 13, 2017 8.864 9.056 8.638 8.704 1,122,620 -0.20(-2.21%)
Mar 10, 2017 8.817 9.023 8.667 8.901 1,055,046 +0.01(+0.11%)
Mar 09, 2017 8.976 9.079 8.648 8.892 2,057,969 -0.16(-1.76%)
Mar 08, 2017 9.286 9.483 9.042 9.051 1,243,044 -0.32(-3.40%)
Mar 07, 2017 9.567 9.623 9.295 9.370 710,637 -0.18(-1.87%)
Mar 06, 2017 9.389 9.600 9.389 9.548 809,122 +0.07(+0.69%)
Mar 03, 2017 9.258 9.567 9.192 9.483 645,774 +0.22(+2.33%)
Mar 02, 2017 9.267 9.473 9.258 9.267 983,391 -0.16(-1.69%)
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.