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 )

9.845 +0.055 (+0.56%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Aug 31, 2018 5.006 5.006 5.006 0 -0.08(-1.60%)
Aug 30, 2018 5.139 5.161 5.028 5.087 535,544 -0.08(-1.57%)
Aug 29, 2018 5.169 5.224 5.140 5.169 841,243 +0.02(+0.43%)
Aug 28, 2018 5.213 5.228 5.124 5.146 352,276 -0.05(-0.99%)
Aug 27, 2018 5.132 5.242 5.132 5.198 509,691 +0.07(+1.29%)
Aug 24, 2018 5.176 5.220 5.110 5.132 306,215 -0.02(-0.43%)
Aug 23, 2018 5.110 5.213 5.065 5.154 622,842 -0.01(-0.29%)
Aug 22, 2018 5.139 5.206 5.110 5.169 466,743 +0.07(+1.30%)
Aug 21, 2018 5.021 5.198 4.999 5.102 603,125 +0.07(+1.47%)
Aug 20, 2018 4.888 5.050 4.888 5.028 435,254 +0.15(+3.03%)
Aug 17, 2018 4.851 4.940 4.814 4.881 762,761 +0.03(+0.61%)
Aug 16, 2018 4.895 5.014 4.836 4.851 794,787 -0.02(-0.45%)
Aug 15, 2018 5.087 5.102 4.858 4.873 939,581 -0.24(-4.76%)
Aug 14, 2018 5.095 5.161 5.084 5.117 636,549 +0.06(+1.17%)
Aug 13, 2018 5.154 5.213 5.028 5.058 657,319 -0.10(-1.86%)
Aug 10, 2018 5.213 5.309 5.146 5.154 759,510 -0.07(-1.41%)
Aug 09, 2018 5.213 5.257 5.132 5.228 530,005 +0.08(+1.58%)
Aug 08, 2018 5.139 5.191 5.081 5.146 718,989 +0.00(+0.00%)
Aug 07, 2018 5.073 5.228 5.036 5.146 905,657 +0.14(+2.80%)
Aug 06, 2018 5.169 5.206 5.006 5.006 684,532 -0.15(-2.87%)
Aug 03, 2018 5.228 5.383 5.139 5.154 714,547 -0.11(-2.10%)
Aug 02, 2018 5.272 5.309 4.940 5.265 1,258,706 +0.21(+4.16%)
Aug 01, 2018 5.069 5.076 4.986 5.054 574,386 -0.05(-1.00%)
Jul 31, 2018 5.127 5.164 5.069 5.105 403,895 +0.00(+0.00%)
Jul 30, 2018 5.032 5.193 5.032 5.105 621,247 +0.10(+2.05%)
Jul 27, 2018 5.105 5.157 5.003 5.003 504,720 -0.11(-2.15%)
Jul 26, 2018 5.208 5.229 5.091 5.113 479,077 -0.08(-1.55%)
Jul 25, 2018 4.988 5.208 4.963 5.193 1,300,971 +0.23(+4.73%)
Jul 24, 2018 5.098 5.098 4.959 4.959 803,835 -0.07(-1.31%)
Jul 23, 2018 5.069 5.098 5.007 5.025 909,695 -0.04(-0.72%)
Jul 20, 2018 5.230 5.237 5.061 5.061 1,055,932 -0.15(-2.81%)
Jul 19, 2018 5.237 5.354 5.186 5.208 855,600 -0.04(-0.70%)
Jul 18, 2018 5.201 5.237 5.164 5.245 899,575 +0.01(+0.14%)
Jul 17, 2018 5.252 5.281 5.171 5.237 876,795 -0.05(-0.97%)
Jul 16, 2018 5.442 5.494 5.223 5.289 1,710,326 -0.18(-3.22%)
Jul 13, 2018 5.516 5.596 5.450 5.464 1,233,783 -0.04(-0.67%)
Jul 12, 2018 5.662 5.479 5.501 1,202,892 +0.00(+0.00%)
Jul 11, 2018 5.772 5.875 5.486 5.501 1,612,166 -0.35(-6.01%)
Jul 10, 2018 5.721 5.867 5.713 5.853 1,348,308 +0.14(+2.44%)
Jul 09, 2018 5.728 5.823 5.684 5.713 779,137 -0.01(-0.13%)
Jul 06, 2018 5.809 5.860 5.713 5.721 808,858 -0.10(-1.76%)
Jul 05, 2018 5.853 5.904 5.801 5.823 877,575 +0.01(+0.13%)
Jul 03, 2018 5.816 5.816 5.816 0 +0.14(+2.45%)
Jul 02, 2018 5.611 5.677 5.574 5.677 619,923 +0.00(+0.00%)
Jun 29, 2018 5.640 5.699 5.604 5.677 738,049 +0.09(+1.57%)
Jun 28, 2018 5.574 5.662 5.516 5.589 781,848 +0.04(+0.66%)
Jun 27, 2018 5.662 5.794 5.552 5.552 1,727,086 -0.09(-1.56%)
Jun 26, 2018 5.596 5.655 5.428 5.640 1,604,252 +0.07(+1.32%)
Jun 25, 2018 5.860 5.867 5.567 5.567 1,138,950 -0.30(-5.12%)
Jun 22, 2018 5.933 6.043 5.834 5.867 2,420,739 +0.01(+0.13%)
Jun 21, 2018 5.984 6.006 5.823 5.860 753,086 -0.14(-2.32%)
Jun 20, 2018 5.962 6.014 5.893 5.999 585,301 +0.07(+1.24%)
Jun 19, 2018 5.867 5.970 5.831 5.926 584,827 -0.02(-0.37%)
Jun 18, 2018 5.691 5.992 5.684 5.948 616,587 +0.26(+4.64%)
Jun 15, 2018 5.765 5.655 5.684 670,995 -0.08(-1.40%)
Jun 14, 2018 5.867 5.933 5.746 5.765 746,775 -0.12(-2.11%)
Jun 13, 2018 5.977 5.977 5.875 5.889 518,224 -0.07(-1.23%)
Jun 12, 2018 6.102 6.131 5.955 5.962 522,284 -0.14(-2.28%)
Jun 11, 2018 5.984 6.116 5.911 6.102 831,276 +0.12(+1.96%)
Jun 08, 2018 5.962 6.043 5.875 5.984 1,127,845 +0.05(+0.86%)
Jun 07, 2018 5.896 5.970 5.889 5.933 546,161 +0.07(+1.12%)
Jun 06, 2018 5.823 5.867 604,777 -0.04(-0.62%)
Jun 05, 2018 5.940 6.028 5.860 5.904 741,045 -0.05(-0.86%)
Jun 04, 2018 5.933 6.028 5.907 5.955 583,617 +0.02(+0.37%)
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.