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 -0.210 (-2.39%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2023 6.490 6.670 6.465 6.660 449,464 +0.23(+3.58%)
Jul 28, 2023 6.180 6.460 6.160 6.430 526,875 +0.29(+4.72%)
Jul 27, 2023 6.190 6.250 6.115 6.140 534,574 -0.05(-0.81%)
Jul 26, 2023 6.210 6.310 6.130 6.190 551,124 -0.07(-1.12%)
Jul 25, 2023 6.200 6.380 6.200 6.260 607,172 +0.08(+1.29%)
Jul 24, 2023 6.180 6.340 6.120 6.180 737,244 +0.02(+0.32%)
Jul 21, 2023 6.230 6.240 6.100 6.160 366,330 -0.04(-0.65%)
Jul 20, 2023 6.260 6.300 6.145 6.200 410,257 -0.04(-0.64%)
Jul 19, 2023 6.420 6.450 6.220 6.240 482,525 -0.20(-3.11%)
Jul 18, 2023 6.500 6.570 6.430 6.440 328,380 -0.07(-1.08%)
Jul 17, 2023 6.400 6.525 6.310 6.510 492,263 +0.14(+2.20%)
Jul 14, 2023 6.790 6.790 6.353 6.370 608,181 -0.42(-6.19%)
Jul 13, 2023 6.770 6.850 6.710 6.790 684,121 +0.03(+0.44%)
Jul 12, 2023 6.800 6.830 6.690 6.760 561,256 +0.05(+0.75%)
Jul 11, 2023 6.580 6.710 6.580 6.710 638,740 +0.16(+2.44%)
Jul 10, 2023 6.580 6.660 6.540 6.550 521,640 -0.02(-0.30%)
Jul 07, 2023 6.340 6.610 6.330 6.570 732,717 +0.25(+3.96%)
Jul 06, 2023 6.540 6.638 6.270 6.320 739,669 -0.21(-3.22%)
Jul 05, 2023 6.320 6.570 6.277 6.530 1,010,459 +0.21(+3.32%)
Jul 03, 2023 6.160 6.340 6.110 6.320 848,917 +0.28(+4.64%)
Jun 30, 2023 5.980 6.090 5.960 6.040 483,644 +0.13(+2.20%)
Jun 29, 2023 5.850 5.960 5.830 5.910 550,207 +0.09(+1.55%)
Jun 28, 2023 5.840 5.860 5.750 5.820 506,464 -0.02(-0.34%)
Jun 27, 2023 5.870 5.910 5.840 5.840 382,257 -0.04(-0.68%)
Jun 26, 2023 5.930 6.040 5.880 5.880 555,100 -0.11(-1.84%)
Jun 23, 2023 5.930 6.040 5.821 5.990 1,790,369 +0.03(+0.50%)
Jun 22, 2023 5.890 5.965 5.840 5.960 441,145 -0.02(-0.33%)
Jun 21, 2023 5.990 6.000 5.930 5.980 501,308 -0.01(-0.17%)
Jun 20, 2023 6.000 6.020 5.895 5.990 469,445 -0.04(-0.66%)
Jun 16, 2023 6.200 6.250 6.010 6.030 605,742 -0.14(-2.27%)
Jun 15, 2023 6.100 6.180 6.060 6.170 454,726 +0.85(+15.98%)
May 08, 2023 5.380 5.425 5.250 5.320 894,667 -0.08(-1.48%)
May 05, 2023 5.250 5.510 5.250 5.400 1,113,519 +0.25(+4.85%)
May 04, 2023 5.080 5.150 5.010 5.150 797,653 -0.03(-0.58%)
May 03, 2023 5.400 5.400 5.175 5.180 911,348 -0.23(-4.25%)
May 02, 2023 5.490 5.490 5.315 5.410 804,865 -0.09(-1.64%)
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.