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 )

9.920 +0.130 (+1.33%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 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, 2009 9.544 9.865 9.485 9.675 1,673,455 +0.11(+1.14%)
Jul 30, 2009 9.506 9.623 9.240 9.566 2,394,325 +0.19(+2.03%)
Jul 29, 2009 9.724 9.740 9.137 9.376 2,573,005 -0.52(-5.22%)
Jul 28, 2009 9.789 10.26 9.604 9.892 1,199,375 -0.39(-3.75%)
Jul 27, 2009 10.21 10.34 9.947 10.28 1,231,713 +0.09(+0.91%)
Jul 24, 2009 10.07 10.31 9.947 10.19 1,243 -0.01(-0.11%)
Jul 23, 2009 9.957 10.35 9.957 10.20 1,123,394 +0.27(+2.74%)
Jul 22, 2009 9.762 10.04 9.697 9.925 769,167 +0.02(+0.16%)
Jul 21, 2009 10.20 10.21 9.620 9.909 1,994,095 -0.42(-4.10%)
Jul 20, 2009 10.33 10.44 10.15 10.33 833,217 +0.17(+1.66%)
Jul 17, 2009 10.33 10.33 10.14 10.16 985,282 -0.21(-2.04%)
Jul 16, 2009 10.42 10.47 10.08 10.38 1,175,301 -0.01(-0.05%)
Jul 15, 2009 10.44 10.65 10.35 10.38 2,329,052 +0.19(+1.87%)
Jul 14, 2009 10.06 10.25 9.909 10.19 1,289,769 +0.14(+1.35%)
Jul 13, 2009 9.784 10.07 9.729 10.06 1,052,561 +0.16(+1.59%)
Jul 10, 2009 9.871 9.957 9.669 9.898 1,075,374 -0.17(-1.73%)
Jul 09, 2009 10.08 10.19 9.860 10.07 1,210,552 +0.24(+2.49%)
Jul 08, 2009 10.27 10.47 9.599 9.827 2,964,998 -0.59(-5.64%)
Jul 07, 2009 10.83 10.83 10.38 10.41 1,375,448 -0.33(-3.09%)
Jul 06, 2009 10.82 10.82 10.31 10.75 1,415,272 -0.34(-3.04%)
Jul 02, 2009 11.21 11.23 10.94 11.08 1,255,905 -0.42(-3.64%)
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.