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 )

9.725 -0.065 (-0.66%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 3, 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 (%)
Sep 29, 2023 4.719 4.749 4.605 4.666 704,022 -0.05(-0.96%)
Sep 28, 2023 4.726 4.726 4.651 4.711 529,113 -0.02(-0.48%)
Sep 27, 2023 4.742 4.832 4.711 4.734 811,491 +0.05(+0.97%)
Sep 26, 2023 4.560 4.764 4.560 4.689 1,408,474 +0.10(+2.14%)
Sep 25, 2023 4.537 4.613 4.575 4.590 444,219 +0.04(+0.83%)
Sep 22, 2023 4.477 4.598 4.477 4.553 586,337 +0.11(+2.38%)
Sep 21, 2023 4.409 4.500 4.394 4.447 726,777 +0.02(+0.34%)
Sep 20, 2023 4.401 4.515 4.401 4.432 562,602 +0.01(+0.17%)
Sep 19, 2023 4.492 4.511 4.405 4.424 579,346 -0.04(-0.85%)
Sep 18, 2023 4.386 4.500 4.386 4.462 622,498 +0.09(+2.08%)
Sep 15, 2023 4.432 4.457 4.363 4.371 1,061,135 -0.06(-1.37%)
Sep 14, 2023 4.424 4.553 4.416 4.432 668,413 +0.05(+1.03%)
Sep 13, 2023 4.416 4.469 4.371 4.386 719,474 -0.03(-0.68%)
Sep 12, 2023 4.500 4.537 4.416 4.416 501,282 -0.07(-1.52%)
Sep 11, 2023 4.613 4.636 4.466 4.484 665,206 -0.12(-2.63%)
Sep 08, 2023 4.507 4.617 4.454 4.605 558,551 +0.13(+2.87%)
Sep 07, 2023 4.522 4.575 4.454 4.477 1,002,274 -0.06(-1.33%)
Sep 06, 2023 4.636 4.666 4.530 4.537 906,790 -0.10(-2.12%)
Sep 05, 2023 4.840 4.840 4.613 4.636 966,703 -0.23(-4.81%)
Sep 01, 2023 4.870 4.938 4.863 4.870 668,048 +0.02(+0.47%)
Aug 31, 2023 4.984 4.984 4.840 4.847 700,645 -0.14(-2.73%)
Aug 30, 2023 4.991 4.999 4.946 4.984 568,185 -0.01(-0.15%)
Aug 29, 2023 5.029 5.082 4.961 4.991 644,983 -0.04(-0.75%)
Aug 28, 2023 5.082 5.142 5.006 5.029 378,104 -0.03(-0.60%)
Aug 25, 2023 5.157 5.157 5.005 5.059 719,503 -0.08(-1.62%)
Aug 24, 2023 5.248 5.263 5.120 5.142 649,121 -0.12(-2.30%)
Aug 23, 2023 5.316 5.316 5.165 5.263 908,536 -0.05(-1.00%)
Aug 22, 2023 5.173 5.490 5.150 5.316 2,562,172 +0.17(+3.23%)
Aug 21, 2023 5.142 5.233 5.089 5.150 1,285,370 +0.05(+0.89%)
Aug 18, 2023 5.105 5.157 5.044 5.105 714,121 -0.01(-0.15%)
Aug 17, 2023 5.067 5.123 5.036 5.112 709,375 +0.10(+1.96%)
Aug 16, 2023 4.999 5.097 4.999 5.014 726,636 +0.03(+0.61%)
Aug 15, 2023 4.923 5.014 4.923 4.984 477,393 -0.01(-0.15%)
Aug 14, 2023 4.972 4.991 4.863 4.991 433,581 +0.01(+0.15%)
Aug 11, 2023 5.044 5.067 4.923 4.984 653,469 -0.06(-1.20%)
Aug 10, 2023 5.142 5.142 5.044 5.044 628,342 -0.08(-1.62%)
Aug 09, 2023 5.036 5.233 5.036 5.127 1,093,921 +0.10(+1.95%)
Aug 08, 2023 4.953 5.029 4.916 5.029 635,605 +0.04(+0.76%)
Aug 07, 2023 4.938 5.059 4.931 4.991 634,220 +0.06(+1.23%)
Aug 04, 2023 4.938 5.021 4.893 4.931 742,997 -0.01(-0.15%)
Aug 03, 2023 4.915 5.036 4.628 4.938 1,479,822 -0.05(-1.06%)
Aug 02, 2023 5.021 5.044 4.938 4.991 605,607 -0.08(-1.49%)
Aug 01, 2023 5.036 5.078 4.961 5.067 608,282 +0.03(+0.60%)
Jul 31, 2023 4.908 5.044 4.889 5.036 594,348 +0.17(+3.58%)
Jul 28, 2023 4.673 4.885 4.658 4.863 696,712 +0.22(+4.72%)
Jul 27, 2023 4.681 4.726 4.624 4.643 706,893 -0.04(-0.81%)
Jul 26, 2023 4.696 4.772 4.636 4.681 728,778 -0.05(-1.12%)
Jul 25, 2023 4.689 4.825 4.689 4.734 802,893 +0.06(+1.29%)
Jul 24, 2023 4.673 4.795 4.628 4.673 974,894 +0.02(+0.32%)
Jul 21, 2023 4.711 4.719 4.613 4.658 484,416 -0.03(-0.65%)
Jul 20, 2023 4.734 4.764 4.647 4.689 542,503 -0.03(-0.64%)
Jul 19, 2023 4.855 4.878 4.704 4.719 638,066 -0.15(-3.11%)
Jul 18, 2023 4.915 4.968 4.863 4.870 434,233 -0.05(-1.08%)
Jul 17, 2023 4.840 4.934 4.772 4.923 650,943 +0.11(+2.20%)
Jul 14, 2023 5.135 5.135 4.804 4.817 804,227 -0.32(-6.19%)
Jul 13, 2023 5.120 5.180 5.074 5.135 904,647 +0.02(+0.44%)
Jul 12, 2023 5.142 5.165 5.059 5.112 742,176 +0.04(+0.75%)
Jul 11, 2023 4.976 5.074 4.976 5.074 844,637 +0.12(+2.44%)
Jul 10, 2023 4.976 5.036 4.946 4.953 689,790 -0.02(-0.30%)
Jul 07, 2023 4.795 4.999 4.787 4.968 968,908 +0.19(+3.96%)
Jul 06, 2023 4.946 5.020 4.742 4.779 978,100 -0.16(-3.22%)
Jul 05, 2023 4.779 4.968 4.747 4.938 1,336,180 +0.16(+3.32%)
Jul 03, 2023 4.658 4.795 4.621 4.779 1,122,565 +0.21(+4.64%)
Jun 30, 2023 4.522 4.605 4.507 4.568 639,546 +0.10(+2.20%)
Jun 29, 2023 4.424 4.507 4.409 4.469 727,566 +0.07(+1.55%)
Jun 28, 2023 4.416 4.432 4.348 4.401 669,722 -0.02(-0.34%)
Jun 27, 2023 4.439 4.469 4.416 4.416 505,477 -0.03(-0.68%)
Jun 26, 2023 4.484 4.568 4.447 4.447 734,036 -0.08(-1.84%)
Jun 23, 2023 4.484 4.568 4.402 4.530 2,367,493 +0.02(+0.50%)
Jun 22, 2023 4.454 4.511 4.416 4.507 583,347 -0.02(-0.33%)
Jun 21, 2023 4.530 4.537 4.484 4.522 662,904 -0.01(-0.17%)
Jun 20, 2023 4.537 4.553 4.458 4.530 620,770 -0.03(-0.66%)
Jun 16, 2023 4.689 4.726 4.545 4.560 801,002 -0.11(-2.27%)
Jun 15, 2023 4.613 4.673 4.583 4.666 601,306 +0.64(+15.98%)
May 08, 2023 4.069 4.103 3.970 4.023 1,183,062 -0.06(-1.48%)
May 05, 2023 3.970 4.167 3.970 4.084 1,472,461 +0.19(+4.85%)
May 04, 2023 3.842 3.895 3.789 3.895 1,054,776 -0.02(-0.58%)
May 03, 2023 4.084 4.084 3.913 3.917 1,205,120 -0.17(-4.25%)
May 02, 2023 4.152 4.152 4.019 4.091 1,064,312 -0.07(-1.64%)
May 01, 2023 4.273 4.273 4.110 4.159 1,003,544 -0.11(-2.65%)
Apr 28, 2023 4.235 4.311 4.220 4.273 934,829 +0.02(+0.36%)
Apr 27, 2023 4.273 4.302 4.190 4.258 1,194,162 -0.02(-0.35%)
Apr 26, 2023 4.371 4.371 4.250 4.273 938,738 -0.12(-2.75%)
Apr 25, 2023 4.507 4.522 4.367 4.394 848,135 -0.21(-4.60%)
Apr 24, 2023 4.363 4.658 4.363 4.605 904,237 +0.24(+5.55%)
Apr 21, 2023 4.439 4.462 4.345 4.363 877,741 -0.11(-2.37%)
Apr 20, 2023 4.598 4.605 4.439 4.469 750,584 -0.15(-3.27%)
Apr 19, 2023 4.734 4.757 4.560 4.621 912,478 -0.18(-3.78%)
Apr 18, 2023 4.779 4.840 4.745 4.802 751,663 +0.01(+0.16%)
Apr 17, 2023 4.621 4.832 4.613 4.795 974,941 +0.19(+4.11%)
Apr 14, 2023 4.575 4.613 4.541 4.605 953,723 +0.07(+1.50%)
Apr 13, 2023 4.454 4.649 4.409 4.537 1,035,163 +0.10(+2.21%)
Apr 12, 2023 4.416 4.459 4.386 4.439 877,242 +0.04(+0.86%)
Apr 11, 2023 4.432 4.473 4.401 4.401 815,742 -0.02(-0.51%)
Apr 10, 2023 4.318 4.515 4.318 4.424 1,103,082 +0.10(+2.27%)
Apr 06, 2023 4.432 4.435 4.318 4.326 1,019,006 -0.10(-2.22%)
Apr 05, 2023 4.401 4.435 4.280 4.424 1,081,701 +0.02(+0.52%)
Apr 04, 2023 4.484 4.488 4.341 4.401 1,598,010 -0.07(-1.52%)
Apr 03, 2023 4.628 4.643 4.320 4.469 2,034,973 -0.20(-4.37%)
Mar 31, 2023 4.621 4.689 4.598 4.673 1,793,952 +0.07(+1.48%)
Mar 30, 2023 4.689 4.704 4.545 4.605 860,775 -0.08(-1.62%)
Mar 29, 2023 4.757 4.764 4.636 4.681 1,025,139 -0.06(-1.28%)
Mar 28, 2023 4.719 4.825 4.700 4.742 890,201 +0.02(+0.48%)
Mar 27, 2023 4.726 4.757 4.636 4.719 1,090,347 +0.02(+0.48%)
Mar 24, 2023 4.726 4.749 4.594 4.696 1,214,817 -0.12(-2.51%)
Mar 23, 2023 4.840 5.036 4.734 4.817 2,200,105 -0.02(-0.47%)
Mar 22, 2023 4.681 5.105 4.621 4.840 4,419,612 +0.27(+5.96%)
Mar 21, 2023 4.507 4.621 4.462 4.568 1,744,931 +0.17(+3.78%)
Mar 20, 2023 4.280 4.431 4.265 4.401 1,337,441 +0.12(+2.83%)
Mar 17, 2023 4.265 4.424 4.258 4.280 2,575,632 +0.01(+0.18%)
Mar 16, 2023 4.167 4.326 4.152 4.273 2,040,198 +0.06(+1.44%)
Mar 15, 2023 4.280 4.311 4.106 4.212 2,734,706 -0.20(-4.62%)
Mar 14, 2023 4.401 4.515 4.345 4.416 2,426,436 +0.06(+1.39%)
Mar 13, 2023 4.311 4.439 4.174 4.356 2,283,389 -0.08(-1.87%)
Mar 10, 2023 4.537 4.568 4.424 4.439 3,420,684 -0.07(-1.51%)
Mar 09, 2023 4.779 4.795 4.454 4.507 3,233,758 -0.28(-5.85%)
Mar 08, 2023 4.764 4.810 4.689 4.787 1,730,031 +0.06(+1.28%)
Mar 07, 2023 4.613 4.753 4.568 4.726 2,138,731 +0.11(+2.46%)
Mar 06, 2023 4.742 4.742 4.469 4.613 3,344,300 -0.23(-4.84%)
Mar 03, 2023 4.726 4.859 4.647 4.847 2,108,162 +0.12(+2.56%)
Mar 02, 2023 4.613 4.745 4.537 4.726 2,733,493 +0.04(+0.81%)
Mar 01, 2023 4.734 4.772 4.621 4.689 2,178,876 -0.03(-0.64%)
Feb 28, 2023 4.613 4.734 4.515 4.719 3,173,344 +0.09(+1.96%)
Feb 27, 2023 4.469 4.628 4.322 4.628 4,552,868 +0.19(+4.26%)
Feb 24, 2023 4.167 4.454 4.144 4.439 2,807,566 +0.26(+6.15%)
Feb 23, 2023 4.061 4.258 4.053 4.182 2,664,053 +0.16(+3.95%)
Feb 22, 2023 3.932 4.061 3.932 4.023 2,037,760 +0.09(+2.31%)
Feb 21, 2023 3.940 3.999 3.911 3.932 895,029 -0.02(-0.38%)
Feb 17, 2023 3.993 3.993 3.879 3.948 1,030,620 -0.05(-1.14%)
Feb 16, 2023 3.985 4.016 3.917 3.993 1,068,498 -0.02(-0.38%)
Feb 15, 2023 3.963 4.023 3.902 4.008 681,410 +0.02(+0.57%)
Feb 14, 2023 3.985 4.046 3.902 3.985 1,205,604 +0.00(+0.00%)
Feb 13, 2023 3.895 4.053 3.872 3.985 1,412,867 +0.09(+2.33%)
Feb 10, 2023 3.932 3.948 3.834 3.895 852,662 -0.04(-0.96%)
Feb 09, 2023 3.879 3.978 3.864 3.932 2,374,105 +0.08(+2.16%)
Feb 08, 2023 3.887 3.902 3.804 3.849 620,081 -0.06(-1.55%)
Feb 07, 2023 3.842 3.910 3.770 3.910 1,650,982 +0.09(+2.38%)
Feb 06, 2023 3.675 3.879 3.675 3.819 1,864,079 +0.12(+3.27%)
Feb 03, 2023 3.690 3.796 3.679 3.698 718,295 +0.01(+0.20%)
Feb 02, 2023 3.766 3.845 3.619 3.690 1,056,614 -0.08(-2.01%)
Feb 01, 2023 3.698 3.849 3.679 3.766 2,224,525 +0.09(+2.47%)
Jan 31, 2023 3.516 3.702 3.501 3.675 2,127,238 +0.16(+4.52%)
Jan 30, 2023 3.547 3.607 3.486 3.516 445,773 -0.08(-2.11%)
Jan 27, 2023 3.464 3.641 3.464 3.592 1,728,738 +0.14(+3.94%)
Jan 26, 2023 3.509 3.528 3.389 3.456 468,846 -0.02(-0.44%)
Jan 25, 2023 3.448 3.490 3.377 3.471 642,486 +0.01(+0.22%)
Jan 24, 2023 3.520 3.520 3.380 3.464 662,920 -0.05(-1.29%)
Jan 23, 2023 3.524 3.573 3.456 3.509 1,206,536 -0.01(-0.21%)
Jan 20, 2023 3.411 3.516 3.373 3.516 751,242 +0.13(+3.79%)
Jan 19, 2023 3.358 3.433 3.146 3.388 1,271,744 +0.03(+0.90%)
Jan 18, 2023 3.592 3.622 3.350 3.358 1,077,363 -0.20(-5.53%)
Jan 17, 2023 3.456 3.630 3.441 3.554 2,819,013 +0.10(+2.84%)
Jan 13, 2023 3.388 3.464 3.380 3.456 599,233 +0.03(+0.88%)
Jan 12, 2023 3.380 3.467 3.305 3.426 600,976 +0.08(+2.49%)
Jan 11, 2023 3.441 3.464 3.335 3.343 656,284 -0.11(-3.07%)
Jan 10, 2023 3.327 3.471 3.316 3.448 1,613,009 +0.14(+4.35%)
Jan 09, 2023 3.312 3.354 3.286 3.305 838,380 +0.03(+0.92%)
Jan 06, 2023 3.252 3.335 3.222 3.274 679,179 +0.02(+0.70%)
Jan 05, 2023 3.214 3.274 3.176 3.252 662,614 +0.03(+0.94%)
Jan 04, 2023 3.327 3.358 3.199 3.222 1,382,406 -0.14(-4.27%)
Jan 03, 2023 3.456 3.471 3.327 3.365 1,085,942 -0.07(-1.98%)
Dec 30, 2022 3.343 3.441 3.327 3.433 447,554 +0.08(+2.48%)
Dec 29, 2022 3.259 3.361 3.214 3.350 1,011,011 +0.09(+2.78%)
Dec 28, 2022 3.441 3.441 3.237 3.259 1,459,335 -0.20(-5.69%)
Dec 27, 2022 3.486 3.486 3.433 3.456 866,775 -0.01(-0.22%)
Dec 23, 2022 3.471 3.494 3.433 3.464 559,217 -0.01(-0.22%)
Dec 22, 2022 3.479 3.488 3.358 3.471 1,075,998 -0.01(-0.22%)
Dec 21, 2022 3.479 3.493 3.429 3.479 1,212,921 +0.02(+0.66%)
Dec 20, 2022 3.403 3.479 3.388 3.456 863,401 +0.07(+2.01%)
Dec 19, 2022 3.441 3.463 3.350 3.388 837,182 -0.05(-1.54%)
Dec 16, 2022 3.373 3.441 3.350 3.441 1,107,758 +0.02(+0.44%)
Dec 15, 2022 3.327 3.437 3.327 3.426 1,022,526 +0.05(+1.57%)
Dec 14, 2022 3.327 3.392 3.286 3.373 1,110,506 +0.05(+1.59%)
Dec 13, 2022 3.343 3.369 3.259 3.320 1,961,298 +0.02(+0.69%)
Dec 12, 2022 3.078 3.312 3.078 3.297 1,159,842 +0.22(+7.13%)
Dec 09, 2022 3.123 3.123 3.048 3.078 807,223 -0.04(-1.21%)
Dec 08, 2022 3.085 3.165 3.085 3.116 980,832 +0.05(+1.73%)
Dec 07, 2022 3.229 3.237 2.983 3.063 1,811,396 -0.17(-5.37%)
Dec 06, 2022 3.358 3.365 3.206 3.237 1,417,848 -0.10(-2.95%)
Dec 05, 2022 3.411 3.445 3.308 3.335 1,140,005 -0.07(-2.00%)
Dec 02, 2022 3.305 3.403 3.252 3.403 1,017,856 +0.09(+2.74%)
Dec 01, 2022 3.388 3.410 3.312 3.312 802,633 -0.05(-1.57%)
Nov 30, 2022 3.327 3.399 3.312 3.365 1,268,676 +0.08(+2.30%)
Nov 29, 2022 3.320 3.350 3.263 3.290 594,052 +0.05(+1.40%)
Nov 28, 2022 3.358 3.358 3.237 3.244 834,965 -0.13(-3.81%)
Nov 25, 2022 3.335 3.418 3.312 3.373 556,701 +0.05(+1.36%)
Nov 23, 2022 3.358 3.388 3.298 3.327 705,899 -0.05(-1.35%)
Nov 22, 2022 3.395 3.411 3.324 3.373 1,237,310 +0.02(+0.45%)
Nov 21, 2022 3.365 3.403 3.312 3.358 1,509,414 -0.01(-0.22%)
Nov 18, 2022 3.433 3.441 3.354 3.365 1,568,092 -0.05(-1.55%)
Nov 17, 2022 3.433 3.450 3.350 3.418 2,797,946 +0.05(+1.57%)
Nov 16, 2022 3.388 3.426 3.308 3.365 947,214 +0.03(+0.91%)
Nov 15, 2022 3.259 3.373 3.203 3.335 979,361 +0.09(+2.80%)
Nov 14, 2022 3.206 3.316 3.206 3.244 766,949 +0.00(+0.00%)
Nov 11, 2022 3.312 3.339 3.229 3.244 786,636 -0.02(-0.69%)
Nov 10, 2022 3.282 3.331 3.206 3.267 1,184,250 -0.02(-0.46%)
Nov 09, 2022 3.441 3.456 3.274 3.282 1,615,813 -0.17(-4.82%)
Nov 08, 2022 3.403 3.452 3.365 3.448 2,235,474 +0.06(+1.79%)
Nov 07, 2022 3.290 3.426 3.252 3.388 3,318,792 +0.11(+3.23%)
Nov 04, 2022 3.214 3.312 3.206 3.282 2,768,149 +0.11(+3.58%)
Nov 03, 2022 3.123 3.176 3.086 3.169 1,621,138 +0.09(+2.95%)
Nov 02, 2022 3.146 3.150 3.063 3.078 1,616,741 -0.08(-2.63%)
Nov 01, 2022 3.017 3.176 3.002 3.161 2,250,706 +0.20(+6.91%)
Oct 31, 2022 2.919 2.976 2.881 2.957 470,484 +0.04(+1.30%)
Oct 28, 2022 2.972 2.972 2.908 2.919 522,392 -0.04(-1.28%)
Oct 27, 2022 2.995 3.032 2.949 2.957 410,893 -0.03(-1.01%)
Oct 26, 2022 2.987 3.044 2.941 2.987 1,454,921 +0.05(+1.54%)
Oct 25, 2022 2.881 2.980 2.859 2.942 805,317 +0.05(+1.57%)
Oct 24, 2022 2.904 2.927 2.836 2.896 603,004 -0.02(-0.52%)
Oct 21, 2022 2.942 2.957 2.893 2.911 511,524 -0.02(-0.52%)
Oct 20, 2022 2.987 3.002 2.889 2.927 1,146,510 -0.06(-2.03%)
Oct 19, 2022 2.964 2.995 2.896 2.987 745,757 +0.05(+1.54%)
Oct 18, 2022 2.896 2.993 2.881 2.942 808,533 +0.03(+1.04%)
Oct 17, 2022 2.783 2.911 2.768 2.911 1,032,751 +0.17(+6.35%)
Oct 14, 2022 2.677 2.756 2.632 2.738 696,665 +0.08(+3.13%)
Oct 13, 2022 2.564 2.688 2.564 2.654 1,134,931 +0.06(+2.33%)
Oct 12, 2022 2.480 2.609 2.428 2.594 1,202,207 +0.10(+3.94%)
Oct 11, 2022 2.496 2.533 2.438 2.496 508,021 -0.02(-0.60%)
Oct 10, 2022 2.594 2.632 2.499 2.511 486,212 -0.08(-2.92%)
Oct 07, 2022 2.609 2.662 2.556 2.586 551,797 -0.04(-1.44%)
Oct 06, 2022 2.571 2.639 2.541 2.624 391,518 +0.05(+2.06%)
Oct 05, 2022 2.564 2.579 2.496 2.571 624,458 -0.04(-1.45%)
Oct 04, 2022 2.775 2.783 2.594 2.609 676,463 -0.13(-4.70%)
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.