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 )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2020 1.974 1.975 1.928 1.928 226,728 -0.06(-3.04%)
Aug 28, 2020 1.868 1.996 1.868 1.989 896,685 +0.11(+5.62%)
Aug 27, 2020 1.974 1.981 1.864 1.883 905,878 -0.08(-4.23%)
Aug 26, 2020 2.072 2.095 1.966 1.966 894,154 -0.11(-5.45%)
Aug 25, 2020 2.080 2.102 2.034 2.080 421,115 +0.01(+0.36%)
Aug 24, 2020 2.004 2.087 1.996 2.072 793,827 +0.08(+3.79%)
Aug 21, 2020 2.049 2.080 1.996 1.996 610,793 -0.06(-2.94%)
Aug 20, 2020 2.012 2.058 2.004 2.057 822,174 +0.02(+0.74%)
Aug 19, 2020 2.019 2.072 1.989 2.042 1,040,343 +0.06(+3.05%)
Aug 18, 2020 2.133 2.155 1.981 1.981 1,182,735 -0.16(-7.42%)
Aug 17, 2020 2.163 2.193 2.125 2.140 734,713 -0.01(-0.35%)
Aug 14, 2020 2.034 2.197 2.034 2.148 1,874,562 +0.09(+4.41%)
Aug 13, 2020 2.155 2.246 2.019 2.057 1,981,495 -0.02(-0.73%)
Aug 12, 2020 1.996 2.080 1.989 2.072 1,222,165 +0.08(+4.18%)
Aug 11, 2020 1.981 2.065 1.959 1.989 1,191,492 +0.06(+3.14%)
Aug 10, 2020 2.012 2.034 1.875 1.928 1,074,012 -0.03(-1.54%)
Aug 07, 2020 1.928 1.966 1.898 1.959 509,765 +0.05(+2.78%)
Aug 06, 2020 1.928 1.974 1.898 1.906 856,097 -0.04(-1.95%)
Aug 05, 2020 1.913 1.966 1.883 1.944 439,845 +0.05(+2.80%)
Aug 04, 2020 1.792 1.906 1.792 1.891 990,806 +0.11(+5.93%)
Aug 03, 2020 1.800 1.811 1.739 1.785 676,117 -0.02(-0.84%)
Jul 31, 2020 1.921 1.921 1.785 1.800 745,672 -0.07(-3.64%)
Jul 30, 2020 1.989 1.989 1.823 1.868 1,252,578 -0.13(-6.44%)
Jul 29, 2020 1.875 2.012 1.868 1.996 1,543,113 +0.14(+7.32%)
Jul 28, 2020 1.853 1.891 1.826 1.860 871,907 +0.01(+0.41%)
Jul 27, 2020 1.906 1.913 1.823 1.853 763,027 -0.02(-1.21%)
Jul 24, 2020 1.875 1.936 1.872 1.875 1,022,705 +0.00(+0.00%)
Jul 23, 2020 1.838 1.898 1.800 1.875 616,134 +0.03(+1.64%)
Jul 22, 2020 1.823 1.868 1.788 1.845 750,069 +0.00(+0.00%)
Jul 21, 2020 1.777 1.868 1.777 1.845 1,103,408 +0.08(+4.72%)
Jul 20, 2020 1.800 1.816 1.758 1.762 902,430 -0.04(-2.10%)
Jul 17, 2020 1.868 1.921 1.796 1.800 943,364 -0.05(-2.86%)
Jul 16, 2020 1.860 1.883 1.807 1.853 793,863 -0.01(-0.41%)
Jul 15, 2020 1.838 1.875 1.785 1.860 1,247,189 +0.11(+6.49%)
Jul 14, 2020 1.679 1.747 1.658 1.747 1,066,867 +0.08(+5.00%)
Jul 13, 2020 1.754 1.762 1.664 1.664 1,898,374 -0.03(-1.79%)
Jul 10, 2020 1.596 1.709 1.573 1.694 1,645,135 +0.11(+7.18%)
Jul 09, 2020 1.717 1.717 1.573 1.581 1,660,391 -0.10(-5.86%)
Jul 08, 2020 1.686 1.732 1.664 1.679 1,509,890 -0.02(-1.33%)
Jul 07, 2020 1.785 1.785 1.694 1.702 1,179,679 -0.09(-5.06%)
Jul 06, 2020 1.792 1.807 1.686 1.792 1,674,852 +0.05(+3.04%)
Jul 02, 2020 1.883 1.883 1.709 1.739 2,220,886 -0.08(-4.56%)
Jul 01, 2020 1.815 1.891 1.792 1.823 1,107,416 +0.01(+0.42%)
Jun 30, 2020 1.830 1.838 1.754 1.815 1,211,545 -0.01(-0.41%)
Jun 29, 2020 1.686 1.875 1.673 1.823 1,597,690 +0.18(+11.06%)
Jun 26, 2020 1.709 1.709 1.626 1.641 11,581,931 -0.07(-3.98%)
Jun 25, 2020 1.770 1.785 1.664 1.709 2,750,815 -0.06(-3.42%)
Jun 24, 2020 1.807 1.834 1.732 1.770 2,360,089 -0.07(-3.70%)
Jun 23, 2020 1.891 1.913 1.785 1.838 2,513,746 -0.05(-2.41%)
Jun 22, 2020 1.928 1.959 1.860 1.883 2,552,277 -0.06(-3.11%)
Jun 19, 2020 1.959 1.989 1.891 1.944 3,071,818 +0.01(+0.39%)
Jun 18, 2020 1.928 1.951 1.868 1.936 2,313,634 +0.02(+1.19%)
Jun 17, 2020 2.027 2.027 1.906 1.913 2,143,334 -0.12(-5.95%)
Jun 16, 2020 2.186 2.186 2.000 2.034 2,004,994 -0.03(-1.47%)
Jun 15, 2020 1.989 2.116 1.906 2.065 2,665,308 +0.00(+0.00%)
Jun 12, 2020 2.201 2.213 2.012 2.065 1,699,748 -0.02(-0.73%)
Jun 11, 2020 2.117 2.163 2.027 2.080 2,587,576 -0.18(-8.03%)
Jun 10, 2020 2.420 2.420 2.250 2.261 1,541,363 -0.14(-5.68%)
Jun 09, 2020 2.435 2.435 2.295 2.397 2,188,754 -0.12(-4.80%)
Jun 08, 2020 2.307 2.518 2.284 2.518 3,317,247 +0.26(+11.74%)
Jun 05, 2020 2.170 2.269 2.155 2.254 2,612,433 +0.14(+6.43%)
Jun 04, 2020 2.125 2.185 2.072 2.117 1,913,564 -0.03(-1.41%)
Jun 03, 2020 2.231 2.288 2.140 2.148 1,505,489 -0.05(-2.41%)
Jun 02, 2020 2.208 2.231 2.110 2.201 1,832,281 +0.02(+1.04%)
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.