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 )

9.790 -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 2.246 2.344 2.242 2.261 677,111 -0.01(-0.33%)
Jul 29, 2021 2.299 2.307 2.238 2.269 522,913 +0.01(+0.33%)
Jul 28, 2021 2.216 2.276 2.208 2.261 560,124 +0.05(+2.40%)
Jul 27, 2021 2.254 2.257 2.163 2.208 615,933 -0.06(-2.67%)
Jul 26, 2021 2.231 2.341 2.223 2.269 878,562 +0.05(+2.39%)
Jul 23, 2021 2.231 2.260 2.170 2.216 872,076 -0.05(-2.33%)
Jul 22, 2021 2.443 2.450 2.246 2.269 994,306 -0.17(-6.83%)
Jul 21, 2021 2.337 2.473 2.307 2.435 889,098 +0.14(+5.92%)
Jul 20, 2021 2.201 2.322 2.155 2.299 1,109,992 +0.10(+4.47%)
Jul 19, 2021 2.163 2.238 2.133 2.201 1,209,657 -0.05(-2.02%)
Jul 16, 2021 2.382 2.382 2.223 2.246 1,305,390 -0.11(-4.50%)
Jul 15, 2021 2.352 2.405 2.307 2.352 1,102,505 -0.05(-2.20%)
Jul 14, 2021 2.488 2.571 2.382 2.405 746,910 -0.07(-2.75%)
Jul 13, 2021 2.571 2.579 2.465 2.473 666,166 -0.12(-4.66%)
Jul 12, 2021 2.609 2.632 2.564 2.594 594,417 -0.05(-1.72%)
Jul 09, 2021 2.564 2.647 2.556 2.639 567,048 +0.09(+3.56%)
Jul 08, 2021 2.526 2.579 2.443 2.548 1,134,903 -0.03(-1.17%)
Jul 07, 2021 2.617 2.670 2.514 2.579 1,013,984 -0.06(-2.29%)
Jul 06, 2021 2.783 2.790 2.605 2.639 1,104,324 -0.14(-5.16%)
Jul 02, 2021 2.790 2.813 2.722 2.783 672,975 -0.01(-0.27%)
Jul 01, 2021 2.859 2.885 2.775 2.790 900,293 -0.02(-0.81%)
Jun 30, 2021 2.866 2.866 2.730 2.813 1,051,154 -0.05(-1.59%)
Jun 29, 2021 2.851 2.919 2.843 2.859 736,589 +0.04(+1.34%)
Jun 28, 2021 3.040 3.040 2.754 2.821 1,562,513 -0.24(-7.90%)
Jun 25, 2021 3.153 3.153 3.055 3.063 11,106,607 -0.04(-1.22%)
Jun 24, 2021 3.017 3.131 2.987 3.101 1,631,752 +0.11(+3.80%)
Jun 23, 2021 2.949 3.010 2.949 2.987 634,221 +0.05(+1.80%)
Jun 22, 2021 2.896 2.934 2.843 2.934 548,637 +0.04(+1.31%)
Jun 21, 2021 2.790 2.919 2.768 2.896 721,345 +0.10(+3.51%)
Jun 18, 2021 2.828 2.874 2.730 2.798 899,455 -0.10(-3.39%)
Jun 17, 2021 3.032 3.048 2.787 2.896 1,188,513 -0.14(-4.49%)
Jun 16, 2021 2.972 3.032 2.927 3.032 741,108 +0.07(+2.30%)
Jun 15, 2021 3.010 3.010 2.881 2.964 745,122 -0.05(-1.75%)
Jun 14, 2021 3.063 3.067 2.972 3.017 648,898 -0.03(-0.99%)
Jun 11, 2021 3.017 3.070 2.995 3.048 742,170 +0.03(+1.00%)
Jun 10, 2021 3.002 3.040 2.964 3.017 657,851 +0.03(+1.01%)
Jun 09, 2021 3.002 3.040 2.956 2.987 691,149 -0.04(-1.25%)
Jun 08, 2021 3.002 3.025 2.942 3.025 1,077,840 +0.02(+0.76%)
Jun 07, 2021 2.874 3.055 2.874 3.002 1,881,741 +0.19(+6.72%)
Jun 04, 2021 2.949 2.949 2.806 2.813 517,846 -0.08(-2.62%)
Jun 03, 2021 2.927 2.976 2.866 2.889 844,456 -0.05(-1.55%)
Jun 02, 2021 2.934 3.014 2.866 2.934 1,033,168 +0.02(+0.52%)
Jun 01, 2021 2.745 2.949 2.745 2.919 2,135,593 +0.20(+7.22%)
May 28, 2021 2.685 2.783 2.677 2.722 576,424 +0.06(+2.27%)
May 27, 2021 2.692 2.699 2.632 2.662 341,892 -0.02(-0.56%)
May 26, 2021 2.586 2.700 2.586 2.677 386,151 +0.06(+2.31%)
May 25, 2021 2.677 2.696 2.605 2.617 650,543 -0.09(-3.35%)
May 24, 2021 2.738 2.859 2.685 2.707 1,085,015 +0.00(+0.00%)
May 21, 2021 2.632 2.738 2.579 2.707 870,424 +0.11(+4.37%)
May 20, 2021 2.617 2.617 2.511 2.594 680,843 +0.01(+0.29%)
May 19, 2021 2.503 2.632 2.503 2.586 606,674 +0.02(+0.59%)
May 18, 2021 2.700 2.722 2.564 2.571 610,614 -0.11(-4.23%)
May 17, 2021 2.586 2.700 2.496 2.685 1,124,278 +0.11(+4.41%)
May 14, 2021 2.526 2.579 2.469 2.571 621,875 +0.09(+3.66%)
May 13, 2021 2.677 2.677 2.420 2.480 1,231,427 -0.18(-6.82%)
May 12, 2021 2.639 2.730 2.639 2.662 625,656 +0.03(+1.15%)
May 11, 2021 2.612 2.711 2.594 2.632 558,260 -0.08(-2.79%)
May 10, 2021 2.722 2.821 2.707 2.707 946,958 +0.00(+0.00%)
May 07, 2021 2.579 2.745 2.579 2.707 1,102,219 +0.12(+4.68%)
May 06, 2021 2.647 2.651 2.564 2.586 423,438 -0.05(-2.01%)
May 05, 2021 2.639 2.704 2.609 2.639 728,338 +0.04(+1.45%)
May 04, 2021 2.662 2.722 2.564 2.601 484,953 -0.04(-1.43%)
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.