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 )

8.770 +0.190 (+2.21%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Jan 03, 2022 3.170 3.340 3.160 3.290 549,049 +0.15(+4.78%)
Dec 31, 2021 3.070 3.150 3.070 3.140 417,303 +0.05(+1.62%)
Dec 30, 2021 3.080 3.125 3.070 3.090 629,459 -0.01(-0.32%)
Dec 29, 2021 3.160 3.160 3.080 3.100 329,672 -0.06(-1.90%)
Dec 28, 2021 3.240 3.280 3.160 3.160 273,583 -0.08(-2.47%)
Dec 27, 2021 3.230 3.290 3.160 3.240 314,973 +0.02(+0.62%)
Dec 23, 2021 3.230 3.250 3.170 3.220 328,434 +0.01(+0.31%)
Dec 22, 2021 3.110 3.220 3.110 3.210 289,086 +0.06(+1.90%)
Dec 21, 2021 3.140 3.190 3.135 3.150 406,849 +0.08(+2.61%)
Dec 20, 2021 3.030 3.080 2.930 3.070 793,621 -0.04(-1.29%)
Dec 17, 2021 3.130 3.150 3.050 3.110 462,368 -0.02(-0.64%)
Dec 16, 2021 3.210 3.250 3.130 3.130 402,309 -0.02(-0.63%)
Dec 15, 2021 3.170 3.180 3.010 3.150 783,972 -0.01(-0.32%)
Dec 14, 2021 3.190 3.220 3.150 3.160 468,114 -0.07(-2.17%)
Dec 13, 2021 3.210 3.250 3.195 3.230 399,932 -0.07(-2.12%)
Dec 10, 2021 3.330 3.330 3.275 3.300 337,114 +0.01(+0.30%)
Dec 09, 2021 3.350 3.350 3.290 3.290 307,794 -0.09(-2.66%)
Dec 08, 2021 3.350 3.400 3.335 3.380 438,109 +0.04(+1.20%)
Dec 07, 2021 3.260 3.360 3.260 3.340 682,241 +0.12(+3.73%)
Dec 06, 2021 3.230 3.240 3.140 3.220 785,767 +0.03(+0.94%)
Dec 03, 2021 3.250 3.250 3.120 3.190 792,359 -0.05(-1.54%)
Dec 02, 2021 3.210 3.250 3.172 3.240 780,988 +0.04(+1.25%)
Dec 01, 2021 3.410 3.419 3.195 3.200 920,516 -0.12(-3.61%)
Nov 30, 2021 3.220 3.340 3.210 3.320 710,303 +0.05(+1.53%)
Nov 29, 2021 3.300 3.380 3.250 3.270 695,505 +0.00(+0.00%)
Nov 26, 2021 3.310 3.310 3.225 3.270 776,785 -0.15(-4.39%)
Nov 24, 2021 3.280 3.430 3.270 3.420 841,769 +0.00(+0.00%)
Nov 23, 2021 3.460 3.510 3.395 3.420 599,476 -0.02(-0.58%)
Nov 22, 2021 3.410 3.540 3.410 3.440 398,464 +0.04(+1.18%)
Nov 19, 2021 3.390 3.420 3.370 3.400 1,051,082 -0.06(-1.73%)
Nov 18, 2021 3.490 3.470 3.440 3.460 695,284 -0.04(-1.14%)
Nov 17, 2021 3.510 3.530 3.490 3.500 850,916 -0.04(-1.13%)
Nov 16, 2021 3.560 3.570 3.510 3.540 627,796 -0.03(-0.84%)
Nov 15, 2021 3.570 3.590 3.545 3.570 742,943 +0.00(+0.00%)
Nov 12, 2021 3.630 3.630 3.560 3.570 588,558 -0.07(-1.92%)
Nov 11, 2021 3.630 3.680 3.585 3.640 314,049 +0.01(+0.28%)
Nov 10, 2021 3.700 3.630 1,248,754 -0.12(-3.20%)
Nov 09, 2021 3.650 3.750 3.630 3.750 500,726 +0.09(+2.46%)
Nov 08, 2021 3.620 3.685 3.572 3.660 786,699 +0.07(+1.95%)
Nov 05, 2021 3.600 3.640 3.540 3.590 664,439 -0.01(-0.28%)
Nov 04, 2021 3.800 3.820 3.515 3.600 1,036,759 -0.14(-3.74%)
Nov 03, 2021 3.540 3.750 3.500 3.740 882,360 +0.19(+5.35%)
Nov 02, 2021 3.615 3.615 3.470 3.550 728,463 -0.08(-2.20%)
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.