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: 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 (%)
Oct 31, 2023 7.000 7.100 6.960 7.030 442,930 +0.03(+0.43%)
Oct 30, 2023 7.030 7.160 6.880 7.000 605,581 -0.03(-0.43%)
Oct 27, 2023 6.950 7.065 6.920 7.030 550,072 +0.12(+1.74%)
Oct 26, 2023 6.890 6.949 6.730 6.910 578,930 +0.01(+0.14%)
Oct 25, 2023 6.790 6.920 6.770 6.900 528,684 +0.11(+1.62%)
Oct 24, 2023 6.600 6.850 6.600 6.790 546,119 +0.19(+2.88%)
Oct 23, 2023 6.600 6.690 6.525 6.600 472,243 -0.05(-0.75%)
Oct 20, 2023 6.670 6.720 6.578 6.650 387,552 +0.00(+0.00%)
Oct 19, 2023 6.660 6.720 6.560 6.650 434,396 -0.05(-0.75%)
Oct 18, 2023 6.720 6.780 6.680 6.700 488,392 -0.02(-0.30%)
Oct 17, 2023 6.500 6.798 6.500 6.720 604,996 +0.22(+3.38%)
Oct 16, 2023 6.610 6.660 6.430 6.500 750,506 -0.05(-0.76%)
Oct 13, 2023 6.600 6.710 6.540 6.550 532,843 +0.00(+0.00%)
Oct 12, 2023 6.580 6.630 6.490 6.550 647,128 +0.03(+0.46%)
Oct 11, 2023 6.420 6.560 6.370 6.520 410,867 +0.10(+1.56%)
Oct 10, 2023 6.440 6.530 6.410 6.420 383,305 +0.02(+0.31%)
Oct 09, 2023 6.440 6.600 6.395 6.400 679,310 +0.09(+1.43%)
Oct 06, 2023 6.030 6.350 6.030 6.310 854,466 +0.32(+5.34%)
Oct 05, 2023 5.750 5.990 5.750 5.990 647,545 +0.22(+3.81%)
Oct 04, 2023 5.850 5.850 5.700 5.770 526,826 -0.14(-2.37%)
Oct 03, 2023 5.970 5.970 5.820 5.910 586,488 -0.09(-1.50%)
Oct 02, 2023 6.190 6.230 5.990 6.000 593,737 -0.17(-2.76%)
Sep 29, 2023 6.240 6.280 6.090 6.170 532,403 -0.06(-0.96%)
Sep 28, 2023 6.250 6.250 6.150 6.230 400,131 -0.03(-0.48%)
Sep 27, 2023 6.270 6.390 6.230 6.260 613,674 +0.06(+0.97%)
Sep 26, 2023 6.030 6.300 6.030 6.200 1,065,130 +0.13(+2.14%)
Sep 25, 2023 6.000 6.099 6.050 6.070 335,932 +0.05(+0.83%)
Sep 22, 2023 5.920 6.080 5.920 6.020 443,406 +0.14(+2.38%)
Sep 21, 2023 5.830 5.950 5.810 5.880 549,611 +0.02(+0.34%)
Sep 20, 2023 5.820 5.970 5.820 5.860 425,457 +0.01(+0.17%)
Sep 19, 2023 5.940 5.965 5.824 5.850 438,119 -0.05(-0.85%)
Sep 18, 2023 5.800 5.950 5.800 5.900 470,752 +0.12(+2.08%)
Sep 15, 2023 5.860 5.894 5.770 5.780 802,462 -0.08(-1.37%)
Sep 14, 2023 5.850 6.020 5.840 5.860 505,474 +0.06(+1.03%)
Sep 13, 2023 5.840 5.910 5.780 5.800 544,088 -0.04(-0.68%)
Sep 12, 2023 5.950 6.000 5.840 5.840 379,085 -0.09(-1.52%)
Sep 11, 2023 6.100 6.130 5.905 5.930 503,049 -0.16(-2.63%)
Sep 08, 2023 5.960 6.105 5.890 6.090 422,393 +0.17(+2.87%)
Sep 07, 2023 5.980 6.050 5.890 5.920 757,950 -0.08(-1.33%)
Sep 06, 2023 6.130 6.170 5.990 6.000 685,742 -0.13(-2.12%)
Sep 05, 2023 6.400 6.400 6.100 6.130 731,050 -0.31(-4.81%)
Sep 01, 2023 6.440 6.530 6.430 6.440 505,198 +0.03(+0.47%)
Aug 31, 2023 6.590 6.590 6.400 6.410 529,849 -0.18(-2.73%)
Aug 30, 2023 6.600 6.610 6.540 6.590 429,679 -0.01(-0.15%)
Aug 29, 2023 6.650 6.720 6.560 6.600 487,756 -0.05(-0.75%)
Aug 28, 2023 6.720 6.800 6.620 6.650 285,934 -0.04(-0.60%)
Aug 25, 2023 6.820 6.820 6.618 6.690 544,110 -0.11(-1.62%)
Aug 24, 2023 6.940 6.959 6.770 6.800 490,885 -0.16(-2.30%)
Aug 23, 2023 7.030 7.030 6.830 6.960 687,062 -0.07(-1.00%)
Aug 22, 2023 6.840 7.260 6.810 7.030 1,937,591 +0.22(+3.23%)
Aug 21, 2023 6.800 6.920 6.730 6.810 972,035 +0.06(+0.89%)
Aug 18, 2023 6.750 6.820 6.670 6.750 540,040 -0.01(-0.15%)
Aug 17, 2023 6.700 6.775 6.660 6.760 536,451 +0.13(+1.96%)
Aug 16, 2023 6.610 6.740 6.610 6.630 549,504 +0.04(+0.61%)
Aug 15, 2023 6.510 6.630 6.510 6.590 361,019 -0.01(-0.15%)
Aug 14, 2023 6.575 6.600 6.431 6.600 327,887 +0.01(+0.15%)
Aug 11, 2023 6.670 6.700 6.510 6.590 494,173 -0.08(-1.20%)
Aug 10, 2023 6.800 6.800 6.670 6.670 475,171 -0.11(-1.62%)
Aug 09, 2023 6.660 6.920 6.660 6.780 827,256 +0.13(+1.95%)
Aug 08, 2023 6.550 6.650 6.501 6.650 480,664 +0.05(+0.76%)
Aug 07, 2023 6.530 6.690 6.520 6.600 479,616 +0.08(+1.23%)
Aug 04, 2023 6.530 6.640 6.470 6.520 561,877 -0.01(-0.15%)
Aug 03, 2023 6.500 6.660 6.120 6.530 1,119,086 -0.07(-1.06%)
Aug 02, 2023 6.640 6.670 6.530 6.600 457,978 -0.10(-1.49%)
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.