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 )

9.810 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2003 5.949 6.020 5.939 5.990 396,665 +0.04(+0.69%)
Jul 30, 2003 6.006 6.007 5.941 5.949 191,709 -0.08(-1.29%)
Jul 29, 2003 6.028 6.044 5.965 6.026 489,392 -0.01(-0.14%)
Jul 28, 2003 5.992 6.074 5.992 6.035 441,189 +0.05(+0.79%)
Jul 25, 2003 6.026 6.047 5.933 5.987 313,505 -0.03(-0.56%)
Jul 24, 2003 5.942 6.081 5.938 6.021 893,418 +0.09(+1.47%)
Jul 23, 2003 5.884 5.938 5.844 5.934 579,176 +0.04(+0.76%)
Jul 22, 2003 5.938 5.938 5.884 5.889 603,829 -0.04(-0.76%)
Jul 21, 2003 5.884 5.934 5.824 5.934 490,128 +0.03(+0.48%)
Jul 18, 2003 5.863 5.911 5.850 5.905 885,322 +0.05(+0.93%)
Jul 17, 2003 5.859 5.870 5.809 5.851 291,795 -0.03(-0.58%)
Jul 16, 2003 5.924 5.931 5.877 5.885 1,339,391 -0.03(-0.55%)
Jul 15, 2003 5.863 5.941 5.863 5.918 601,254 +0.02(+0.42%)
Jul 14, 2003 5.761 5.914 5.700 5.893 752,855 +0.16(+2.77%)
Jul 11, 2003 5.715 5.744 5.702 5.734 296,211 +0.02(+0.33%)
Jul 10, 2003 5.714 5.741 5.650 5.715 130,627 +0.00(+0.02%)
Jul 09, 2003 5.702 5.729 5.693 5.714 700,236 +0.01(+0.24%)
Jul 08, 2003 5.721 5.766 5.680 5.700 676,318 -0.05(-0.90%)
Jul 07, 2003 5.808 5.843 5.741 5.752 428,678 -0.06(-0.96%)
Jul 03, 2003 5.814 5.814 5.761 5.808 123,636 -0.01(-0.14%)
Jul 02, 2003 5.804 5.891 5.789 5.816 398,873 +0.01(+0.23%)
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.