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 -0.210 (-2.39%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2017 8.785 8.937 8.681 8.757 1,070,797 +0.02(+0.22%)
Aug 30, 2017 8.889 8.918 8.666 8.738 937,753 -0.21(-2.34%)
Aug 29, 2017 8.738 9.013 8.690 8.946 696,150 +0.08(+0.86%)
Aug 28, 2017 9.003 9.098 8.757 8.870 662,374 -0.10(-1.16%)
Aug 25, 2017 8.908 9.069 8.785 8.975 595,342 +0.10(+1.18%)
Aug 24, 2017 8.662 8.889 8.595 8.870 755,785 +0.21(+2.41%)
Aug 23, 2017 8.320 8.766 8.282 8.662 730,561 +0.25(+2.93%)
Aug 22, 2017 8.149 8.462 8.149 8.415 642,463 +0.32(+3.99%)
Aug 21, 2017 8.434 8.510 8.092 8.092 1,118,354 -0.38(-4.48%)
Aug 18, 2017 8.301 8.548 8.225 8.472 1,046,813 +0.15(+1.83%)
Aug 17, 2017 8.481 8.681 8.282 8.320 967,524 -0.22(-2.56%)
Aug 16, 2017 8.785 8.842 8.434 8.538 1,197,146 -0.24(-2.71%)
Aug 15, 2017 9.032 9.098 8.561 8.776 1,753,755 -0.38(-4.15%)
Aug 14, 2017 8.975 9.231 8.899 9.155 1,207,813 +0.10(+1.15%)
Aug 11, 2017 8.548 9.241 8.529 9.051 1,405,283 +0.34(+3.93%)
Aug 10, 2017 9.022 9.127 8.624 8.709 1,146,107 -0.30(-3.37%)
Aug 09, 2017 9.260 9.307 8.975 9.013 1,653,891 -0.26(-2.77%)
Aug 08, 2017 9.250 9.440 9.208 9.269 1,374,124 -0.09(-1.01%)
Aug 07, 2017 9.383 9.678 9.288 9.364 2,850,303 -0.04(-0.40%)
Aug 04, 2017 9.497 9.535 8.823 9.402 2,126,013 -0.13(-1.39%)
Aug 03, 2017 9.307 9.735 9.307 9.535 1,639,206 +0.06(+0.60%)
Aug 02, 2017 9.497 9.621 9.108 9.478 1,730,667 +0.04(+0.45%)
Aug 01, 2017 9.341 9.478 9.204 9.436 1,489,445 +0.18(+1.94%)
Jul 31, 2017 9.388 9.445 9.171 9.256 2,524,951 +0.08(+0.82%)
Jul 28, 2017 9.294 9.398 8.944 9.181 2,507,137 +0.16(+1.78%)
Jul 27, 2017 9.190 9.539 8.954 9.020 5,051,124 +0.93(+11.44%)
Jul 26, 2017 8.170 8.208 7.820 8.094 1,179,611 -0.08(-0.92%)
Jul 25, 2017 7.905 8.293 7.792 8.170 2,157,821 +0.45(+5.88%)
Jul 24, 2017 7.263 7.717 7.178 7.717 1,652,277 +0.43(+5.97%)
Jul 21, 2017 7.480 7.518 7.131 7.282 1,291,346 -0.14(-1.91%)
Jul 20, 2017 7.273 7.717 7.273 7.424 2,742,630 +0.28(+3.97%)
Jul 19, 2017 6.857 7.400 6.829 7.140 2,062,787 +0.33(+4.85%)
Jul 18, 2017 7.055 7.074 6.744 6.810 1,758,313 -0.16(-2.30%)
Jul 17, 2017 6.706 7.027 6.666 6.970 1,921,170 +0.27(+4.09%)
Jul 14, 2017 6.895 6.911 6.578 6.697 1,252,798 -0.03(-0.42%)
Jul 13, 2017 6.423 6.744 6.392 6.725 1,390,934 +0.37(+5.79%)
Jul 12, 2017 6.328 6.508 6.215 6.357 2,225,298 +0.09(+1.51%)
Jul 11, 2017 6.253 6.366 5.999 6.262 2,426,511 -0.08(-1.19%)
Jul 10, 2017 6.527 6.753 6.290 6.338 2,343,149 -0.08(-1.32%)
Jul 07, 2017 7.008 7.008 6.309 6.423 3,097,807 -0.53(-7.61%)
Jul 06, 2017 6.952 7.037 6.640 6.952 2,709,690 -0.03(-0.41%)
Jul 05, 2017 7.556 7.603 6.782 6.980 3,532,517 -0.39(-5.26%)
Jul 03, 2017 6.432 7.556 6.423 7.367 4,865,302 +1.07(+16.94%)
Jun 30, 2017 6.517 6.685 6.290 6.300 2,294,895 -0.08(-1.33%)
Jun 29, 2017 6.470 6.715 6.186 6.385 4,053,329 +0.08(+1.20%)
Jun 28, 2017 6.139 6.347 6.101 6.309 2,282,266 +0.23(+3.73%)
Jun 27, 2017 5.979 6.286 5.941 6.083 2,615,084 +0.17(+2.88%)
Jun 26, 2017 6.125 6.130 5.686 5.913 3,907,560 +0.01(+0.16%)
Jun 23, 2017 5.554 5.969 5.384 5.903 4,654,997 +0.46(+8.51%)
Jun 22, 2017 5.119 5.579 5.006 5.440 5,271,189 +0.47(+9.51%)
Jun 21, 2017 4.987 5.175 4.855 4.968 2,509,262 -0.06(-1.13%)
Jun 20, 2017 5.053 5.270 4.996 5.025 3,199,886 -0.13(-2.56%)
Jun 19, 2017 5.223 5.251 5.025 5.157 2,123,505 -0.05(-0.91%)
Jun 16, 2017 5.110 5.251 5.006 5.204 4,527,172 +0.08(+1.47%)
Jun 15, 2017 5.327 5.393 4.968 5.129 2,723,389 -0.23(-4.23%)
Jun 14, 2017 5.686 5.733 5.327 5.355 3,012,639 -0.43(-7.35%)
Jun 13, 2017 5.620 5.828 5.488 5.780 2,374,814 +0.22(+3.91%)
Jun 12, 2017 5.903 6.064 5.540 5.563 2,557,177 -0.26(-4.54%)
Jun 09, 2017 4.949 5.894 4.930 5.828 7,171,170 -0.24(-3.89%)
Jun 08, 2017 6.007 6.205 5.979 6.064 1,221,431 +0.03(+0.47%)
Jun 07, 2017 6.083 6.234 5.903 6.035 1,727,091 -0.09(-1.54%)
Jun 06, 2017 5.865 6.139 5.846 6.130 1,505,984 +0.24(+4.01%)
Jun 05, 2017 6.026 6.101 5.875 5.894 1,570,984 -0.17(-2.80%)
Jun 02, 2017 6.281 6.281 5.950 6.064 1,619,301 -0.17(-2.73%)
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.