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 )

8.855 +0.085 (+0.97%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 15, 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 (%)
Oct 31, 2022 3.860 3.935 3.810 3.910 355,794 +0.05(+1.30%)
Oct 28, 2022 3.930 3.930 3.845 3.860 395,049 -0.05(-1.28%)
Oct 27, 2022 3.960 4.010 3.900 3.910 310,730 -0.04(-1.01%)
Oct 26, 2022 3.950 4.025 3.889 3.950 1,100,255 +0.06(+1.54%)
Oct 25, 2022 3.810 3.940 3.780 3.890 609,005 +0.06(+1.57%)
Oct 24, 2022 3.840 3.870 3.750 3.830 456,010 -0.02(-0.52%)
Oct 21, 2022 3.890 3.910 3.825 3.850 386,830 -0.02(-0.52%)
Oct 20, 2022 3.950 3.970 3.820 3.870 867,025 -0.08(-2.03%)
Oct 19, 2022 3.920 3.960 3.830 3.950 563,964 +0.06(+1.54%)
Oct 18, 2022 3.830 3.958 3.810 3.890 611,437 +0.04(+1.04%)
Oct 17, 2022 3.680 3.850 3.660 3.850 780,997 +0.23(+6.35%)
Oct 14, 2022 3.540 3.645 3.480 3.620 526,839 +0.11(+3.13%)
Oct 13, 2022 3.390 3.555 3.390 3.510 858,269 +0.08(+2.33%)
Oct 12, 2022 3.280 3.450 3.210 3.430 909,145 +0.13(+3.94%)
Oct 11, 2022 3.300 3.350 3.224 3.300 384,181 -0.02(-0.60%)
Oct 10, 2022 3.430 3.480 3.305 3.320 367,688 -0.10(-2.92%)
Oct 07, 2022 3.450 3.520 3.380 3.420 417,286 -0.05(-1.44%)
Oct 06, 2022 3.400 3.490 3.360 3.470 296,078 +0.07(+2.06%)
Oct 05, 2022 3.390 3.410 3.300 3.400 472,234 -0.05(-1.45%)
Oct 04, 2022 3.670 3.680 3.430 3.450 511,562 -0.17(-4.70%)
Oct 03, 2022 3.670 3.680 3.550 3.620 390,170 +0.03(+0.84%)
Sep 30, 2022 3.540 3.640 3.465 3.590 594,361 +0.08(+2.28%)
Sep 29, 2022 3.600 3.600 3.459 3.510 475,408 -0.12(-3.31%)
Sep 28, 2022 3.620 3.670 3.500 3.630 599,747 +0.04(+1.11%)
Sep 27, 2022 3.490 3.615 3.420 3.590 623,038 +0.13(+3.76%)
Sep 26, 2022 3.510 3.525 3.425 3.460 498,194 -0.06(-1.70%)
Sep 23, 2022 3.670 3.670 3.500 3.520 848,893 -0.23(-6.13%)
Sep 22, 2022 3.770 3.800 3.660 3.750 634,607 +0.02(+0.54%)
Sep 21, 2022 3.840 3.842 3.730 3.730 643,698 -0.08(-2.10%)
Sep 20, 2022 3.850 3.870 3.760 3.810 962,199 -0.05(-1.30%)
Sep 19, 2022 3.560 3.900 3.560 3.860 1,416,203 +0.24(+6.63%)
Sep 16, 2022 3.600 3.650 3.530 3.620 539,385 -0.11(-2.95%)
Sep 15, 2022 3.730 3.800 3.690 3.730 775,368 -0.02(-0.53%)
Sep 14, 2022 3.710 3.760 3.680 3.750 869,548 +0.08(+2.18%)
Sep 13, 2022 3.620 3.720 3.620 3.670 608,216 -0.01(-0.27%)
Sep 12, 2022 3.640 3.730 3.640 3.680 617,979 +0.08(+2.22%)
Sep 09, 2022 3.600 3.620 3.570 3.600 883,355 +0.04(+1.12%)
Sep 08, 2022 3.440 3.570 3.420 3.560 414,997 +0.12(+3.49%)
Sep 07, 2022 3.470 3.500 3.420 3.440 334,916 -0.06(-1.71%)
Sep 06, 2022 3.450 3.530 3.450 3.500 531,511 +0.06(+1.74%)
Sep 02, 2022 3.430 3.450 3.395 3.440 391,693 +0.05(+1.47%)
Sep 01, 2022 3.460 3.460 3.390 3.390 404,247 -0.10(-2.87%)
Aug 31, 2022 3.400 3.500 3.395 3.490 460,841 +0.01(+0.29%)
Aug 30, 2022 3.600 3.610 3.430 3.480 785,372 -0.12(-3.33%)
Aug 29, 2022 3.530 3.600 3.490 3.600 729,482 +0.05(+1.41%)
Aug 26, 2022 3.600 3.600 3.510 3.550 659,569 -0.04(-1.11%)
Aug 25, 2022 3.590 3.600 3.480 3.590 672,822 -0.01(-0.28%)
Aug 24, 2022 3.570 3.610 3.560 3.600 475,507 +0.06(+1.69%)
Aug 23, 2022 3.610 3.630 3.510 3.540 371,948 -0.05(-1.39%)
Aug 22, 2022 3.580 3.655 3.520 3.590 312,850 -0.03(-0.83%)
Aug 19, 2022 3.670 3.680 3.570 3.620 459,963 -0.08(-2.16%)
Aug 18, 2022 3.700 3.710 3.650 3.700 615,173 +0.00(+0.00%)
Aug 17, 2022 3.690 3.720 3.645 3.700 713,188 +0.02(+0.54%)
Aug 16, 2022 3.650 3.700 3.590 3.680 622,691 +0.03(+0.82%)
Aug 15, 2022 3.550 3.670 3.500 3.650 895,771 +0.02(+0.55%)
Aug 12, 2022 3.460 3.700 3.450 3.630 2,242,109 +0.26(+7.72%)
Aug 11, 2022 3.360 3.405 3.350 3.370 269,149 +0.04(+1.20%)
Aug 10, 2022 3.440 3.440 3.300 3.330 218,781 -0.08(-2.35%)
Aug 09, 2022 3.310 3.430 3.310 3.410 302,077 +0.04(+1.19%)
Aug 08, 2022 3.380 3.400 3.300 3.370 261,486 +0.03(+0.90%)
Aug 05, 2022 3.180 3.370 3.150 3.340 338,309 +0.12(+3.73%)
Aug 04, 2022 3.220 3.350 3.210 3.220 195,982 +0.01(+0.31%)
Aug 03, 2022 3.250 3.250 3.130 3.210 223,352 -0.02(-0.62%)
Aug 02, 2022 3.180 3.260 3.180 3.230 164,452 +0.06(+1.89%)
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.