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 (%)
May 31, 2019 3.170 3.250 3.070 3.210 980,900 -0.05(-1.53%)
May 30, 2019 3.330 3.450 3.250 3.260 1,163,216 -0.06(-1.81%)
May 29, 2019 3.610 3.610 3.210 3.320 3,017,240 -0.31(-8.54%)
May 28, 2019 3.780 3.840 3.620 3.630 569,542 -0.11(-2.94%)
May 24, 2019 3.920 3.940 3.710 3.740 507,900 -0.11(-2.86%)
May 23, 2019 4.100 4.120 3.815 3.850 973,258 -0.35(-8.33%)
May 22, 2019 4.300 4.325 4.190 4.200 369,394 -0.11(-2.55%)
May 21, 2019 4.250 4.330 4.200 4.310 286,171 +0.05(+1.17%)
May 20, 2019 4.270 4.310 4.200 4.260 408,665 -0.02(-0.47%)
May 17, 2019 4.340 4.430 4.240 4.280 384,000 -0.11(-2.51%)
May 16, 2019 4.300 4.500 4.300 4.390 729,653 +0.10(+2.33%)
May 15, 2019 4.110 4.290 4.110 4.290 381,954 +0.10(+2.39%)
May 14, 2019 4.090 4.205 4.060 4.190 381,204 +0.17(+4.23%)
May 13, 2019 4.170 4.220 4.000 4.020 426,011 -0.23(-5.41%)
May 10, 2019 4.200 4.310 4.170 4.250 447,800 +0.05(+1.19%)
May 09, 2019 4.180 4.230 4.100 4.200 358,807 -0.04(-0.94%)
May 08, 2019 4.220 4.330 4.150 4.240 286,467 +0.01(+0.24%)
May 07, 2019 4.380 4.410 4.200 4.230 480,069 -0.21(-4.73%)
May 06, 2019 4.370 4.530 4.290 4.440 561,172 -0.04(-0.89%)
May 03, 2019 4.350 4.575 4.340 4.480 895,000 +0.16(+3.70%)
May 02, 2019 4.130 4.340 4.100 4.320 878,230 +0.18(+4.35%)
May 01, 2019 4.150 4.200 4.110 4.140 540,159 -0.02(-0.48%)
Apr 30, 2019 4.050 4.290 3.950 4.160 875,243 +0.26(+6.67%)
Apr 29, 2019 3.760 4.032 3.680 3.900 1,078,915 +0.08(+2.09%)
Apr 26, 2019 3.810 3.970 3.750 3.820 947,000 -0.03(-0.78%)
Apr 25, 2019 4.080 4.135 3.820 3.850 1,541,824 -0.17(-4.23%)
Apr 24, 2019 4.260 4.550 3.985 4.020 2,466,603 -0.60(-12.99%)
Apr 23, 2019 4.780 4.830 4.610 4.620 360,920 -0.14(-2.94%)
Apr 22, 2019 4.590 4.770 4.572 4.760 462,738 +0.26(+5.78%)
Apr 18, 2019 4.630 4.700 4.460 4.500 325,600 -0.14(-3.02%)
Apr 17, 2019 4.590 4.680 4.520 4.640 262,382 +0.07(+1.53%)
Apr 16, 2019 4.620 4.647 4.430 4.570 496,482 -0.04(-0.87%)
Apr 15, 2019 4.710 4.720 4.510 4.610 455,413 -0.09(-1.91%)
Apr 12, 2019 4.660 4.740 4.550 4.700 317,900 +0.14(+3.07%)
Apr 11, 2019 4.510 4.600 4.490 4.560 297,703 +0.05(+1.11%)
Apr 10, 2019 4.380 4.520 4.330 4.510 342,116 +0.17(+3.92%)
Apr 09, 2019 4.550 4.558 4.310 4.340 422,774 -0.24(-5.24%)
Apr 08, 2019 4.510 4.630 4.510 4.580 491,916 +0.09(+2.00%)
Apr 05, 2019 4.280 4.525 4.280 4.490 749,100 +0.17(+3.94%)
Apr 04, 2019 4.180 4.290 4.170 4.320 375,179 +0.15(+3.60%)
Apr 03, 2019 4.180 4.230 4.110 4.170 271,969 +0.04(+0.97%)
Apr 02, 2019 4.070 4.155 4.050 4.130 411,758 +0.06(+1.47%)
Apr 01, 2019 3.950 4.110 3.940 4.070 621,116 +0.15(+3.83%)
Mar 29, 2019 4.010 4.010 3.810 3.920 1,055,100 -0.03(-0.76%)
Mar 28, 2019 4.020 4.090 3.880 3.950 753,374 -0.10(-2.47%)
Mar 27, 2019 4.050 4.080 3.956 4.050 382,447 +0.03(+0.75%)
Mar 26, 2019 4.050 4.090 3.940 4.020 364,753 +0.02(+0.50%)
Mar 25, 2019 4.020 4.050 3.949 4.000 567,029 -0.04(-0.99%)
Mar 22, 2019 4.250 4.250 4.040 4.040 486,800 -0.25(-5.83%)
Mar 21, 2019 4.310 4.350 4.250 4.290 456,449 -0.01(-0.23%)
Mar 20, 2019 4.200 4.360 4.140 4.300 576,454 +0.10(+2.38%)
Mar 19, 2019 4.230 4.380 4.145 4.200 692,928 -0.01(-0.24%)
Mar 18, 2019 3.990 4.230 3.990 4.210 1,210,520 +0.30(+7.67%)
Mar 15, 2019 3.980 4.120 3.910 3.910 2,380,700 -0.07(-1.76%)
Mar 14, 2019 3.850 4.000 3.840 3.980 625,786 +0.15(+3.92%)
Mar 13, 2019 3.830 3.890 3.792 3.830 399,579 +0.04(+1.06%)
Mar 12, 2019 3.640 3.820 3.640 3.790 783,972 +0.16(+4.41%)
Mar 11, 2019 3.600 3.670 3.520 3.630 806,369 +0.05(+1.40%)
Mar 08, 2019 3.800 3.800 3.550 3.580 1,153,500 -0.29(-7.49%)
Mar 07, 2019 3.880 3.900 3.710 3.870 788,821 +0.01(+0.26%)
Mar 06, 2019 4.100 4.100 3.840 3.860 637,889 -0.26(-6.31%)
Mar 05, 2019 4.090 4.150 3.960 4.120 593,086 +0.07(+1.73%)
Mar 04, 2019 4.140 4.190 3.960 4.050 706,889 -0.06(-1.46%)
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.