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 )

7.500 +0.150 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 3.130 3.210 3.130 3.170 258,886 +0.02(+0.63%)
Mar 30, 2022 3.120 3.230 3.120 3.150 270,920 +0.02(+0.64%)
Mar 29, 2022 3.140 3.160 3.040 3.130 458,463 -0.03(-0.95%)
Mar 28, 2022 3.220 3.240 3.140 3.160 422,387 -0.11(-3.36%)
Mar 25, 2022 3.190 3.300 3.180 3.270 954,844 +0.09(+2.83%)
Mar 24, 2022 3.280 3.281 3.140 3.180 500,707 -0.09(-2.75%)
Mar 23, 2022 3.250 3.300 3.245 3.270 309,373 +0.01(+0.31%)
Mar 22, 2022 3.320 3.340 3.230 3.260 405,421 -0.05(-1.51%)
Mar 21, 2022 3.250 3.330 3.250 3.310 328,766 +0.03(+0.91%)
Mar 18, 2022 3.220 3.280 3.160 3.280 707,693 +0.08(+2.50%)
Mar 17, 2022 3.100 3.238 3.100 3.200 295,598 +0.11(+3.56%)
Mar 16, 2022 3.060 3.126 3.020 3.090 325,713 +0.03(+0.98%)
Mar 15, 2022 3.020 3.120 2.990 3.060 470,238 +0.00(+0.00%)
Mar 14, 2022 3.140 3.140 3.020 3.060 442,004 -0.09(-2.86%)
Mar 11, 2022 3.200 3.280 3.150 3.150 362,449 -0.07(-2.17%)
Mar 10, 2022 3.180 3.240 3.140 3.220 390,110 +0.04(+1.26%)
Mar 09, 2022 3.310 3.310 3.130 3.180 695,560 -0.16(-4.79%)
Mar 08, 2022 3.390 3.500 3.260 3.340 927,931 -0.06(-1.76%)
Mar 07, 2022 3.350 3.490 3.300 3.400 1,007,305 +0.14(+4.29%)
Mar 04, 2022 3.360 3.365 3.170 3.260 453,713 -0.13(-3.83%)
Mar 03, 2022 3.390 3.470 3.350 3.390 316,221 -0.01(-0.29%)
Mar 02, 2022 3.370 3.410 3.370 3.400 471,674 +0.07(+2.10%)
Mar 01, 2022 3.400 3.470 3.250 3.330 686,285 -0.04(-1.19%)
Feb 28, 2022 3.400 3.560 3.330 3.370 769,618 -0.02(-0.59%)
Feb 25, 2022 3.350 3.420 3.360 3.390 521,220 +0.07(+2.11%)
Feb 24, 2022 3.020 3.320 3.020 3.320 678,467 +0.14(+4.40%)
Feb 23, 2022 3.130 3.200 3.090 3.180 310,195 +0.07(+2.25%)
Feb 22, 2022 3.090 3.170 3.060 3.110 832,070 +0.03(+0.97%)
Feb 18, 2022 3.080 0 -0.02(-0.65%)
Feb 17, 2022 3.080 3.150 3.060 3.100 268,046 +0.00(+0.00%)
Feb 16, 2022 3.140 3.150 3.080 3.100 242,559 +0.00(+0.00%)
Feb 15, 2022 3.090 3.130 3.085 3.100 198,879 -0.01(-0.32%)
Feb 14, 2022 3.160 3.170 3.090 3.110 295,716 -0.05(-1.58%)
Feb 11, 2022 3.170 3.230 3.130 3.160 475,830 +0.03(+0.96%)
Feb 10, 2022 3.150 3.230 3.110 3.130 515,350 -0.04(-1.26%)
Feb 09, 2022 3.160 3.190 3.140 3.170 305,097 +0.01(+0.32%)
Feb 08, 2022 3.150 3.200 3.140 3.160 233,130 -0.01(-0.32%)
Feb 07, 2022 3.100 3.195 3.100 3.170 308,802 +0.04(+1.28%)
Feb 04, 2022 3.120 3.150 3.070 3.130 260,840 +0.02(+0.64%)
Feb 03, 2022 3.200 3.100 3.110 338,562 -0.06(-1.89%)
Feb 02, 2022 3.180 3.200 3.125 3.170 341,852 -0.01(-0.31%)
Feb 01, 2022 3.090 3.240 3.090 3.180 318,345 +0.08(+2.58%)
Jan 31, 2022 3.040 3.140 3.100 485,287 -0.02(-0.64%)
Jan 28, 2022 3.100 3.160 3.050 3.120 378,009 +0.00(+0.00%)
Jan 27, 2022 3.110 3.170 3.050 3.120 733,900 +0.03(+0.97%)
Jan 26, 2022 3.260 3.280 3.080 3.090 357,725 -0.13(-4.04%)
Jan 25, 2022 3.190 3.230 3.110 3.220 313,197 +0.01(+0.31%)
Jan 24, 2022 3.130 3.230 3.030 3.210 718,361 +0.02(+0.63%)
Jan 21, 2022 3.470 3.470 3.190 3.190 745,525 -0.31(-8.86%)
Jan 20, 2022 3.550 3.625 3.500 3.500 1,652,418 -0.06(-1.69%)
Jan 19, 2022 3.600 3.650 3.520 3.560 692,425 -0.03(-0.84%)
Jan 18, 2022 3.580 3.630 3.545 3.590 419,918 +0.03(+0.84%)
Jan 14, 2022 3.560 0 +0.05(+1.42%)
Jan 13, 2022 3.390 3.530 3.360 3.510 931,888 +0.14(+4.15%)
Jan 12, 2022 3.350 3.420 3.310 3.370 320,571 +0.04(+1.20%)
Jan 11, 2022 3.310 3.370 3.275 3.330 228,281 +0.03(+0.91%)
Jan 10, 2022 3.280 3.320 3.250 3.300 340,498 +0.00(+0.00%)
Jan 07, 2022 3.280 3.320 3.250 3.300 241,063 +0.02(+0.61%)
Jan 06, 2022 3.250 3.290 3.175 3.280 257,027 +0.06(+1.86%)
Jan 05, 2022 3.290 3.360 3.220 3.220 358,022 -0.08(-2.42%)
Jan 04, 2022 3.300 3.350 3.270 3.300 342,783 +0.01(+0.30%)
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.