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: 4:10 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, 2021 2.246 2.307 2.216 2.291 412,529 +0.05(+2.02%)
Aug 30, 2021 2.307 2.314 2.223 2.246 423,474 -0.02(-0.67%)
Aug 27, 2021 2.208 2.307 2.208 2.261 646,667 +0.05(+2.05%)
Aug 26, 2021 2.284 2.284 2.201 2.216 327,002 -0.03(-1.35%)
Aug 25, 2021 2.269 2.314 2.231 2.246 1,148,331 +0.03(+1.37%)
Aug 24, 2021 2.216 2.269 2.186 2.216 578,256 +0.05(+2.09%)
Aug 23, 2021 2.102 2.186 2.057 2.170 474,804 +0.10(+4.74%)
Aug 20, 2021 1.966 2.099 1.936 2.072 752,624 +0.09(+4.58%)
Aug 19, 2021 2.042 2.049 1.974 1.981 748,541 -0.09(-4.38%)
Aug 18, 2021 2.102 2.155 2.065 2.072 494,492 -0.02(-0.72%)
Aug 17, 2021 2.117 2.155 2.072 2.087 481,058 -0.05(-2.13%)
Aug 16, 2021 2.087 2.155 2.042 2.133 570,365 +0.02(+1.08%)
Aug 13, 2021 2.102 2.140 2.095 2.110 281,291 +0.00(+0.00%)
Aug 12, 2021 2.133 2.140 2.102 2.110 279,396 -0.04(-1.76%)
Aug 11, 2021 2.140 2.155 2.042 2.148 589,953 +0.03(+1.43%)
Aug 10, 2021 2.057 2.140 2.015 2.117 543,885 +0.08(+3.70%)
Aug 09, 2021 2.080 2.087 1.989 2.042 662,039 -0.05(-2.17%)
Aug 06, 2021 2.080 2.106 2.042 2.087 592,317 +0.03(+1.47%)
Aug 05, 2021 2.148 2.163 2.057 2.057 577,934 -0.08(-3.89%)
Aug 04, 2021 2.186 2.299 2.125 2.140 861,205 -0.08(-3.74%)
Aug 03, 2021 2.223 2.246 2.148 2.223 630,697 -0.01(-0.34%)
Aug 02, 2021 2.269 2.337 2.216 2.231 589,227 -0.03(-1.34%)
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%)
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.