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 )

8.595 +0.015 (+0.17%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Jun 30, 2022 2.850 2.880 2.790 2.880 557,711 +0.00(+0.00%)
Jun 29, 2022 2.950 2.955 2.860 2.880 346,333 -0.05(-1.71%)
Jun 28, 2022 3.040 3.060 2.900 2.930 525,088 -0.07(-2.33%)
Jun 27, 2022 2.940 3.030 2.920 3.000 511,786 +0.08(+2.74%)
Jun 24, 2022 2.880 3.000 2.870 2.920 1,001,340 +0.03(+1.04%)
Jun 23, 2022 2.970 2.970 2.852 2.890 511,483 -0.07(-2.36%)
Jun 22, 2022 2.980 3.040 2.960 2.960 512,993 -0.13(-4.21%)
Jun 21, 2022 3.030 3.180 3.025 3.090 426,662 +0.09(+3.00%)
Jun 17, 2022 3.000 3.140 2.930 3.000 869,748 -0.07(-2.28%)
Jun 16, 2022 3.100 3.110 3.010 3.070 567,099 -0.05(-1.60%)
Jun 15, 2022 3.150 3.160 3.090 3.120 683,827 -0.03(-0.95%)
Jun 14, 2022 3.150 3.210 3.100 3.150 518,219 +0.00(+0.00%)
Jun 13, 2022 3.250 3.260 3.120 3.150 839,035 -0.17(-5.12%)
Jun 10, 2022 3.250 3.340 3.230 3.320 395,337 +0.02(+0.61%)
Jun 09, 2022 3.360 3.390 3.300 3.300 454,733 -0.12(-3.51%)
Jun 08, 2022 3.490 3.490 3.375 3.420 368,697 -0.10(-2.84%)
Jun 07, 2022 3.500 3.550 3.450 3.520 516,987 +0.02(+0.57%)
Jun 06, 2022 3.490 3.550 3.450 3.500 369,242 +0.04(+1.16%)
Jun 03, 2022 3.410 3.460 3.345 3.460 381,902 +0.04(+1.17%)
Jun 02, 2022 3.490 3.550 3.400 3.420 600,254 -0.07(-2.01%)
Jun 01, 2022 3.400 3.530 3.380 3.490 458,028 +0.11(+3.25%)
May 31, 2022 3.470 3.490 3.345 3.380 509,640 -0.08(-2.31%)
May 27, 2022 3.370 3.470 3.360 3.460 407,941 +0.06(+1.76%)
May 26, 2022 3.490 3.490 3.400 3.400 384,509 -0.08(-2.30%)
May 25, 2022 3.390 3.480 3.360 3.480 854,597 +0.11(+3.26%)
May 24, 2022 3.350 3.410 3.330 3.370 430,480 -0.03(-0.88%)
May 23, 2022 3.340 3.420 3.260 3.400 500,691 +0.10(+3.03%)
May 20, 2022 3.390 3.420 3.240 3.300 402,658 -0.05(-1.49%)
May 19, 2022 3.230 3.400 3.200 3.350 479,580 +0.08(+2.45%)
May 18, 2022 3.380 3.480 3.240 3.270 497,294 -0.11(-3.25%)
May 17, 2022 3.350 3.430 3.280 3.380 580,354 -0.01(-0.29%)
May 16, 2022 3.180 3.450 3.180 3.390 777,670 +0.21(+6.60%)
May 13, 2022 3.180 3.280 3.180 3.180 405,964 +0.00(+0.00%)
May 12, 2022 3.210 3.240 3.050 3.180 478,202 -0.15(-4.50%)
May 11, 2022 3.240 3.400 3.200 3.330 350,130 +0.10(+3.10%)
May 10, 2022 3.160 3.275 3.120 3.230 391,805 +0.12(+3.86%)
May 09, 2022 3.270 3.270 3.050 3.110 580,059 -0.23(-6.89%)
May 06, 2022 3.370 3.405 3.320 3.340 283,309 -0.01(-0.30%)
May 05, 2022 3.430 3.440 3.280 3.350 322,662 -0.09(-2.62%)
May 04, 2022 3.400 3.460 3.330 3.440 342,989 +0.10(+2.99%)
May 03, 2022 3.260 3.390 3.240 3.340 213,453 +0.08(+2.45%)
May 02, 2022 3.220 3.260 3.130 3.260 298,008 +0.02(+0.62%)
Apr 29, 2022 3.410 3.410 3.230 3.240 288,274 -0.15(-4.42%)
Apr 28, 2022 3.250 3.420 3.172 3.390 470,255 +0.18(+5.61%)
Apr 27, 2022 3.110 3.240 3.080 3.210 426,704 +0.10(+3.22%)
Apr 26, 2022 3.100 3.220 3.060 3.110 494,010 -0.01(-0.32%)
Apr 25, 2022 3.130 3.140 3.050 3.120 595,112 -0.08(-2.50%)
Apr 22, 2022 3.300 3.370 3.160 3.200 461,008 -0.14(-4.19%)
Apr 21, 2022 3.410 3.510 3.300 3.340 532,593 -0.09(-2.62%)
Apr 20, 2022 3.490 3.510 3.392 3.430 265,453 -0.02(-0.58%)
Apr 19, 2022 3.580 3.590 3.410 3.450 315,147 -0.07(-1.99%)
Apr 18, 2022 3.570 3.590 3.450 3.520 399,818 -0.01(-0.28%)
Apr 14, 2022 3.490 3.565 3.470 3.530 311,861 +0.03(+0.86%)
Apr 13, 2022 3.390 3.570 3.390 3.500 326,450 +0.13(+3.86%)
Apr 12, 2022 3.490 3.570 3.370 3.370 327,068 -0.10(-2.88%)
Apr 11, 2022 3.480 3.480 3.340 3.470 386,214 -0.01(-0.29%)
Apr 08, 2022 3.330 3.500 3.310 3.480 791,535 +0.18(+5.45%)
Apr 07, 2022 3.260 3.439 3.190 3.300 1,564,688 +0.10(+3.12%)
Apr 06, 2022 3.200 3.290 3.125 3.200 629,013 +0.00(+0.00%)
Apr 05, 2022 3.230 3.290 3.160 3.200 346,239 +0.01(+0.31%)
Apr 04, 2022 3.240 3.250 3.165 3.190 222,388 -0.06(-1.85%)
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.