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 )

8.630 +0.050 (+0.58%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 14, 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 (%)
Nov 28, 2003 9.020 9.061 9.015 9.044 134,402 +0.03(+0.36%)
Nov 26, 2003 8.948 9.038 8.948 9.011 658,655 +0.24(+2.77%)
Nov 25, 2003 8.831 8.909 8.769 8.769 262,126 -0.06(-0.65%)
Nov 24, 2003 8.760 8.848 8.760 8.826 466,929 +0.10(+1.17%)
Nov 21, 2003 8.878 8.902 8.679 8.724 570,723 -0.15(-1.72%)
Nov 20, 2003 8.977 8.977 8.876 8.876 308,318 -0.10(-1.12%)
Nov 19, 2003 9.029 9.090 8.977 8.977 416,007 -0.03(-0.36%)
Nov 18, 2003 9.164 9.164 8.997 9.009 146,089 -0.16(-1.78%)
Nov 17, 2003 9.196 9.245 9.164 9.173 429,920 -0.16(-1.69%)
Nov 14, 2003 9.164 9.365 9.164 9.331 343,379 +0.13(+1.43%)
Nov 13, 2003 9.137 9.209 9.110 9.200 342,823 +0.02(+0.20%)
Nov 12, 2003 9.155 9.164 9.144 9.182 255,726 +0.00(+0.00%)
Nov 11, 2003 9.270 9.270 9.137 9.182 406,546 -0.14(-1.52%)
Nov 10, 2003 9.419 9.478 9.266 9.324 714,308 -0.06(-0.63%)
Nov 07, 2003 9.254 9.442 9.236 9.383 807,805 +0.18(+1.99%)
Nov 06, 2003 8.934 9.218 8.894 9.200 851,493 +0.27(+2.98%)
Nov 05, 2003 8.627 8.948 8.598 8.934 620,810 +0.13(+1.47%)
Nov 04, 2003 8.627 8.840 8.598 8.805 662,550 +0.18(+2.08%)
Nov 03, 2003 8.573 8.645 8.573 8.625 171,982 -0.02(-0.27%)
Oct 31, 2003 8.607 8.648 8.603 8.648 361,467 +0.02(+0.27%)
Oct 30, 2003 8.657 8.657 8.600 8.625 619,419 +0.10(+1.18%)
Oct 29, 2003 8.355 8.549 8.337 8.524 1,310,353 +0.35(+4.26%)
Oct 28, 2003 8.120 8.176 8.086 8.176 190,055 +0.05(+0.66%)
Oct 27, 2003 7.951 8.170 7.951 8.122 384,841 +0.18(+2.31%)
Oct 24, 2003 7.897 7.978 7.879 7.938 235,412 +0.04(+0.52%)
Oct 23, 2003 7.859 7.987 7.856 7.897 478,895 +0.04(+0.46%)
Oct 22, 2003 7.816 7.870 7.816 7.861 247,100 +0.05(+0.69%)
Oct 21, 2003 7.770 7.805 7.752 7.807 319,727 +0.03(+0.44%)
Oct 20, 2003 7.717 7.780 7.689 7.773 214,821 +0.08(+1.10%)
Oct 17, 2003 7.840 7.840 7.689 7.689 287,448 -0.14(-1.77%)
Oct 16, 2003 7.960 7.960 7.802 7.827 475,277 -0.12(-1.56%)
Oct 15, 2003 7.989 7.989 7.960 7.951 165,011 -0.10(-1.25%)
Oct 14, 2003 8.077 8.077 8.010 8.052 475,556 -0.03(-0.31%)
Oct 13, 2003 7.879 8.077 7.872 8.077 453,016 +0.20(+2.51%)
Oct 10, 2003 7.744 7.868 7.744 7.879 250,717 +0.15(+1.98%)
Oct 09, 2003 7.716 7.759 7.708 7.726 951,112 +0.02(+0.21%)
Oct 08, 2003 7.755 7.825 7.689 7.710 348,388 -0.04(-0.58%)
Oct 07, 2003 7.938 7.906 7.744 7.755 339,205 -0.18(-2.31%)
Oct 06, 2003 7.852 7.931 7.818 7.938 426,024 +0.08(+0.96%)
Oct 03, 2003 7.547 7.863 7.529 7.863 820,884 +0.33(+4.41%)
Oct 02, 2003 7.554 7.581 7.487 7.531 665,889 -0.05(-0.71%)
Oct 01, 2003 7.601 7.586 7.430 7.584 911,320 -0.02(-0.21%)
Sep 30, 2003 7.646 7.655 7.584 7.601 365,084 -0.06(-0.82%)
Sep 29, 2003 7.619 7.690 7.574 7.664 198,125 +0.04(+0.59%)
Sep 26, 2003 7.547 7.610 7.500 7.619 427,972 +0.05(+0.71%)
Sep 25, 2003 7.834 7.834 7.565 7.565 555,696 -0.29(-3.66%)
Sep 24, 2003 7.960 7.962 7.701 7.852 1,348,475 -0.12(-1.53%)
Sep 23, 2003 7.933 7.978 7.933 7.974 270,752 +0.02(+0.20%)
Sep 22, 2003 7.924 7.978 7.888 7.958 141,637 -0.01(-0.14%)
Sep 19, 2003 7.967 7.987 7.928 7.969 285,500 +0.03(+0.34%)
Sep 18, 2003 7.992 8.014 7.960 7.942 939,146 -0.08(-0.99%)
Sep 17, 2003 8.050 8.059 8.014 8.021 557,366 -0.06(-0.78%)
Sep 16, 2003 8.104 8.109 8.073 8.084 304,422 -0.01(-0.16%)
Sep 15, 2003 7.919 8.104 7.919 8.097 327,797 +0.18(+2.32%)
Sep 12, 2003 7.870 7.953 7.852 7.913 590,479 +0.02(+0.30%)
Sep 11, 2003 7.998 8.044 7.890 7.890 665,055 -0.13(-1.59%)
Sep 10, 2003 8.059 8.059 7.992 8.018 355,345 -0.06(-0.80%)
Sep 09, 2003 8.149 8.149 8.068 8.082 553,748 -0.09(-1.10%)
Sep 08, 2003 8.319 8.382 8.136 8.172 589,088 -0.15(-1.77%)
Sep 05, 2003 8.463 8.488 8.319 8.319 516,739 -0.17(-2.01%)
Sep 04, 2003 8.194 8.490 8.194 8.490 386,789 +0.21(+2.49%)
Sep 03, 2003 8.283 8.370 8.265 8.283 196,177 +0.02(+0.24%)
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.