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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 29, 2009 10.86 11.63 10.86 11.53 1,574,539 +0.75(+6.93%)
May 28, 2009 10.16 10.78 10.06 10.78 1,160,418 +0.79(+7.91%)
May 27, 2009 10.34 10.34 9.983 9.990 1,209,234 -0.21(-2.04%)
May 26, 2009 9.955 10.36 9.933 10.20 939,867 +0.14(+1.36%)
May 22, 2009 10.62 10.62 10.06 10.06 663,833 -0.40(-3.85%)
May 21, 2009 10.78 10.92 10.24 10.46 864,575 -0.49(-4.46%)
May 20, 2009 10.82 11.35 10.75 10.95 1,152,782 +0.37(+3.53%)
May 19, 2009 10.69 10.96 10.56 10.58 1,007,342 +0.00(+0.00%)
May 18, 2009 10.27 10.67 10.27 10.58 1,146,968 +0.37(+3.66%)
May 15, 2009 10.78 10.92 10.09 10.21 984,871 -0.43(-4.05%)
May 14, 2009 9.998 10.71 9.926 10.64 1,184,489 +0.43(+4.22%)
May 13, 2009 11.00 11.00 10.15 10.21 1,170,090 -1.06(-9.44%)
May 12, 2009 11.30 11.52 10.87 11.27 931,384 +0.02(+0.19%)
May 11, 2009 12.03 12.03 11.23 11.25 1,137,589 -0.96(-7.83%)
May 08, 2009 11.56 12.51 11.14 12.20 1,665,451 +0.79(+6.93%)
May 07, 2009 12.10 12.39 11.25 11.41 1,343,280 -0.48(-4.05%)
May 06, 2009 11.74 12.00 11.38 11.90 926,274 +0.32(+2.73%)
May 05, 2009 12.06 12.07 11.35 11.58 945,431 -0.50(-4.16%)
May 04, 2009 11.43 12.10 11.42 12.08 2,193,329 +0.83(+7.34%)
May 01, 2009 10.35 11.45 10.21 11.26 2,179,159 +0.88(+8.45%)
Apr 30, 2009 10.25 10.46 10.03 10.38 2,245,812 +0.39(+3.89%)
Apr 29, 2009 9.782 10.16 9.775 9.990 2,000,385 +0.29(+2.96%)
Apr 28, 2009 9.768 10.03 9.602 9.703 1,036,969 -0.17(-1.75%)
Apr 27, 2009 10.06 10.06 9.717 9.875 1,384,080 -0.33(-3.24%)
Apr 24, 2009 10.13 10.38 10.05 10.21 1,610,200 +0.11(+1.07%)
Apr 23, 2009 9.926 10.21 9.703 10.10 1,734,693 +0.28(+2.86%)
Apr 22, 2009 9.782 10.16 9.545 9.818 1,267,990 +0.00(+0.00%)
Apr 21, 2009 9.035 9.911 9.027 9.818 1,587,240 +0.57(+6.22%)
Apr 20, 2009 9.897 9.933 8.984 9.243 1,830,813 -0.75(-7.55%)
Apr 17, 2009 9.933 10.17 9.832 9.998 1,758,698 +0.09(+0.94%)
Apr 16, 2009 9.717 9.998 9.574 9.904 1,036,986 +0.28(+2.91%)
Apr 15, 2009 9.344 9.631 9.092 9.624 1,664,398 -0.07(-0.74%)
Apr 14, 2009 9.753 10.25 9.545 9.696 1,260,730 -0.14(-1.46%)
Apr 13, 2009 9.832 10.04 9.351 9.840 730,546 +0.01(+0.15%)
Apr 09, 2009 10.60 10.67 9.674 9.825 1,961,513 -0.16(-1.58%)
Apr 08, 2009 9.380 9.983 9.380 9.983 1,072,137 +0.51(+5.39%)
Apr 07, 2009 9.775 9.868 9.380 9.473 1,077,304 -0.59(-5.86%)
Apr 06, 2009 9.955 10.12 9.782 10.06 1,430,896 -0.04(-0.36%)
Apr 03, 2009 10.06 10.16 9.811 10.10 1,737,981 -0.06(-0.57%)
Apr 02, 2009 10.85 11.07 10.04 10.16 2,146,147 -0.27(-2.62%)
Apr 01, 2009 10.06 10.58 9.955 10.43 2,049,268 +0.20(+1.97%)
Mar 31, 2009 10.65 10.78 10.21 10.23 997,937 -0.20(-1.93%)
Mar 30, 2009 10.70 10.96 10.08 10.43 832,445 -1.42(-12.01%)
Mar 26, 2009 11.54 11.90 11.42 11.85 1,210,357 +0.45(+3.97%)
Mar 25, 2009 11.33 11.54 11.03 11.40 1,140,697 +0.18(+1.60%)
Mar 24, 2009 11.63 11.74 11.15 11.22 666,745 -0.73(-6.13%)
Mar 23, 2009 11.38 11.96 11.35 11.95 549,931 +1.10(+10.13%)
Mar 20, 2009 11.92 11.93 10.76 10.85 929,790 -1.04(-8.76%)
Mar 19, 2009 11.76 12.39 11.36 11.90 1,477,638 +0.42(+3.63%)
Mar 18, 2009 11.17 11.64 10.89 11.48 1,055,581 +0.32(+2.90%)
Mar 17, 2009 10.42 11.16 10.29 11.15 838,363 +0.64(+6.08%)
Mar 16, 2009 10.39 10.96 10.04 10.52 950,214 +0.48(+4.80%)
Mar 13, 2009 10.30 10.71 9.775 10.03 0 -0.04(-0.43%)
Mar 12, 2009 9.063 10.16 8.733 10.08 1,145,536 +0.82(+8.85%)
Mar 11, 2009 9.588 9.861 8.905 9.257 956,570 -0.22(-2.28%)
Mar 10, 2009 9.056 9.760 9.056 9.473 1,285,284 +0.45(+4.94%)
Mar 09, 2009 8.481 9.114 8.467 9.027 1,415,505 +0.52(+6.08%)
Mar 06, 2009 8.833 9.042 8.158 8.510 0 -0.32(-3.66%)
Mar 05, 2009 9.883 9.883 8.790 8.833 1,593,429 -1.19(-11.84%)
Mar 04, 2009 9.789 10.21 9.552 10.02 1,458,652 +0.19(+1.98%)
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.