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 (%)
May 23, 2024 9.490 9.630 9.420 9.530 687,252 +0.05(+0.53%)
May 22, 2024 9.440 9.550 9.340 9.480 808,979 -0.03(-0.32%)
May 21, 2024 9.270 9.520 9.210 9.510 783,643 +0.17(+1.82%)
May 20, 2024 9.260 9.470 9.250 9.340 858,524 +2.36(+33.81%)
May 17, 2024 6.942 7.040 6.836 6.980 1,338,454 +0.05(+0.76%)
May 16, 2024 6.746 6.964 6.746 6.927 1,117,031 +0.20(+3.04%)
May 15, 2024 6.632 6.753 6.553 6.723 1,015,203 +0.09(+1.37%)
May 14, 2024 6.488 6.655 6.466 6.632 993,901 +0.14(+2.21%)
May 13, 2024 6.670 6.712 6.322 6.488 1,588,110 -0.16(-2.39%)
May 10, 2024 6.557 6.715 6.557 6.647 1,206,256 +0.10(+1.50%)
May 09, 2024 6.216 6.583 6.050 6.549 1,593,600 +0.45(+7.44%)
May 08, 2024 5.815 6.103 5.815 6.095 899,156 +0.29(+5.08%)
May 07, 2024 5.747 5.853 5.740 5.800 855,507 +0.02(+0.39%)
May 06, 2024 5.853 5.899 5.755 5.778 724,237 -0.05(-0.91%)
May 03, 2024 5.846 5.887 5.808 5.831 615,638 -0.01(-0.13%)
May 02, 2024 5.694 5.883 5.679 5.838 764,267 +0.16(+2.80%)
May 01, 2024 5.649 5.778 5.634 5.679 860,049 +0.14(+2.60%)
Apr 30, 2024 5.687 5.694 5.536 5.536 557,991 -0.17(-2.92%)
Apr 29, 2024 5.649 5.747 5.634 5.702 476,084 +0.03(+0.53%)
Apr 26, 2024 5.573 5.706 5.573 5.672 749,740 +0.11(+2.04%)
Apr 25, 2024 5.528 5.566 5.479 5.558 556,980 +0.04(+0.68%)
Apr 24, 2024 5.505 5.528 5.452 5.520 525,385 +0.02(+0.27%)
Apr 23, 2024 5.445 5.562 5.430 5.505 491,233 +0.05(+0.83%)
Apr 22, 2024 5.490 5.517 5.422 5.460 555,939 -0.03(-0.55%)
Apr 19, 2024 5.347 5.494 5.309 5.490 670,232 +0.15(+2.83%)
Apr 18, 2024 5.430 5.475 5.339 5.339 572,646 -0.09(-1.67%)
Apr 17, 2024 5.483 5.543 5.418 5.430 668,263 -0.05(-0.97%)
Apr 16, 2024 5.460 5.490 5.392 5.483 530,706 -0.01(-0.14%)
Apr 15, 2024 5.498 5.566 5.464 5.490 542,987 +0.00(+0.00%)
Apr 12, 2024 5.664 5.717 5.471 5.490 640,035 -0.13(-2.29%)
Apr 11, 2024 5.505 5.657 5.498 5.619 740,154 +0.16(+2.91%)
Apr 10, 2024 5.407 5.505 5.377 5.460 1,070,129 +0.05(+0.84%)
Apr 09, 2024 5.573 5.581 5.388 5.415 1,252,020 -0.17(-2.98%)
Apr 08, 2024 5.664 5.667 5.524 5.581 744,127 -0.08(-1.34%)
Apr 05, 2024 5.762 5.808 5.641 5.657 742,306 -0.06(-1.06%)
Apr 04, 2024 5.868 5.880 5.710 5.717 853,905 -0.14(-2.33%)
Apr 03, 2024 5.679 5.883 5.679 5.853 876,440 +0.19(+3.34%)
Apr 02, 2024 5.672 5.679 5.607 5.664 810,099 -0.01(-0.13%)
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.