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 )

8.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 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, 2020 2.540 2.540 2.360 2.380 563,900 -0.09(-3.64%)
Jul 30, 2020 2.630 2.630 2.410 2.470 947,237 -0.17(-6.44%)
Jul 29, 2020 2.480 2.660 2.470 2.640 1,166,948 +0.18(+7.32%)
Jul 28, 2020 2.450 2.500 2.415 2.460 659,362 +0.01(+0.41%)
Jul 27, 2020 2.520 2.530 2.410 2.450 577,024 -0.03(-1.21%)
Jul 24, 2020 2.480 2.560 2.475 2.480 773,400 +0.00(+0.00%)
Jul 23, 2020 2.430 2.510 2.380 2.480 465,939 +0.04(+1.64%)
Jul 22, 2020 2.410 2.470 2.365 2.440 567,225 +0.00(+0.00%)
Jul 21, 2020 2.350 2.470 2.350 2.440 834,430 +0.11(+4.72%)
Jul 20, 2020 2.380 2.402 2.325 2.330 682,445 -0.05(-2.10%)
Jul 17, 2020 2.470 2.540 2.375 2.380 713,400 -0.07(-2.86%)
Jul 16, 2020 2.460 2.490 2.390 2.450 600,343 -0.01(-0.41%)
Jul 15, 2020 2.430 2.480 2.360 2.460 943,162 +0.15(+6.49%)
Jul 14, 2020 2.220 2.310 2.192 2.310 806,797 +0.11(+5.00%)
Jul 13, 2020 2.320 2.330 2.200 2.200 1,435,607 -0.04(-1.79%)
Jul 10, 2020 2.110 2.260 2.080 2.240 1,244,100 +0.15(+7.18%)
Jul 09, 2020 2.270 2.270 2.080 2.090 1,255,637 -0.13(-5.86%)
Jul 08, 2020 2.230 2.290 2.200 2.220 1,141,824 -0.03(-1.33%)
Jul 07, 2020 2.360 2.360 2.240 2.250 892,109 -0.12(-5.06%)
Jul 06, 2020 2.370 2.390 2.230 2.370 1,266,573 +0.07(+3.04%)
Jul 02, 2020 2.490 2.490 2.260 2.300 1,679,500 -0.11(-4.56%)
Jul 01, 2020 2.400 2.500 2.370 2.410 837,461 +0.01(+0.42%)
Jun 30, 2020 2.420 2.430 2.320 2.400 916,207 -0.01(-0.41%)
Jun 29, 2020 2.230 2.480 2.212 2.410 1,208,221 +0.24(+11.06%)
Jun 26, 2020 2.260 2.260 2.150 2.170 8,758,600 -0.09(-3.98%)
Jun 25, 2020 2.340 2.360 2.200 2.260 2,080,248 -0.08(-3.42%)
Jun 24, 2020 2.390 2.425 2.290 2.340 1,784,770 -0.09(-3.70%)
Jun 23, 2020 2.500 2.530 2.360 2.430 1,900,970 -0.06(-2.41%)
Jun 22, 2020 2.550 2.590 2.460 2.490 1,930,108 -0.08(-3.11%)
Jun 19, 2020 2.590 2.630 2.500 2.570 2,323,000 +0.01(+0.39%)
Jun 18, 2020 2.550 2.580 2.470 2.560 1,749,639 +0.03(+1.19%)
Jun 17, 2020 2.680 2.680 2.520 2.530 1,620,853 -0.16(-5.95%)
Jun 16, 2020 2.890 2.890 2.645 2.690 1,516,236 -0.04(-1.47%)
Jun 15, 2020 2.630 2.798 2.520 2.730 2,015,585 +0.00(+0.00%)
Jun 12, 2020 2.910 2.927 2.660 2.730 1,285,400 -0.02(-0.73%)
Jun 11, 2020 2.800 2.860 2.680 2.750 1,956,802 -0.24(-8.03%)
Jun 10, 2020 3.200 3.200 2.975 2.990 1,165,625 -0.18(-5.68%)
Jun 09, 2020 3.220 3.220 3.035 3.170 1,655,201 -0.16(-4.80%)
Jun 08, 2020 3.050 3.330 3.020 3.330 2,508,601 +0.35(+11.74%)
Jun 05, 2020 2.870 3.000 2.850 2.980 1,975,600 +0.18(+6.43%)
Jun 04, 2020 2.810 2.890 2.740 2.800 1,447,094 -0.04(-1.41%)
Jun 03, 2020 2.950 3.025 2.830 2.840 1,138,496 -0.07(-2.41%)
Jun 02, 2020 2.920 2.950 2.790 2.910 1,385,626 +0.03(+1.04%)
Jun 01, 2020 2.950 3.020 2.880 2.880 873,595 -0.05(-1.71%)
May 29, 2020 2.900 2.965 2.810 2.930 1,055,500 +0.00(+0.00%)
May 28, 2020 3.160 3.210 2.910 2.930 1,402,399 -0.18(-5.79%)
May 27, 2020 3.030 3.230 2.960 3.110 1,673,171 +0.18(+6.14%)
May 26, 2020 3.050 3.050 2.905 2.930 965,007 +0.02(+0.69%)
May 22, 2020 3.060 3.070 2.830 2.910 1,585,700 -0.15(-4.90%)
May 21, 2020 3.200 3.360 3.010 3.060 1,531,982 -0.05(-1.61%)
May 20, 2020 2.950 3.140 2.905 3.110 1,342,175 +0.27(+9.51%)
May 19, 2020 2.980 3.040 2.840 2.840 964,407 -0.15(-5.02%)
May 18, 2020 2.920 3.020 2.850 2.990 1,224,842 +0.13(+4.55%)
May 15, 2020 2.910 2.920 2.770 2.860 921,300 -0.01(-0.35%)
May 14, 2020 2.960 2.960 2.750 2.870 1,336,226 -0.18(-5.90%)
May 13, 2020 3.110 3.150 2.920 3.050 1,548,840 -0.08(-2.56%)
May 12, 2020 3.280 3.330 3.130 3.130 1,096,920 -0.17(-5.15%)
May 11, 2020 3.390 3.390 3.190 3.300 1,418,022 -0.12(-3.51%)
May 08, 2020 3.300 3.440 3.280 3.420 819,200 +0.14(+4.27%)
May 07, 2020 3.250 3.360 3.150 3.280 1,094,042 +0.10(+3.14%)
May 06, 2020 3.330 3.360 3.110 3.180 1,272,246 -0.11(-3.34%)
May 05, 2020 3.650 3.650 3.280 3.290 1,467,368 -0.32(-8.86%)
May 04, 2020 3.430 3.640 3.400 3.610 985,708 +0.09(+2.56%)
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.