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: 6:30 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 (%)
Dec 31, 2018 3.328 3.347 3.160 3.288 1,145,598 -0.02(-0.60%)
Dec 28, 2018 3.485 3.515 3.219 3.308 974,150 -0.09(-2.61%)
Dec 27, 2018 3.525 3.544 3.288 3.397 717,465 -0.23(-6.25%)
Dec 26, 2018 3.279 3.623 2.875 3.623 1,998,278 +0.35(+10.84%)
Dec 24, 2018 3.367 3.387 3.210 3.269 777,105 -0.20(-5.68%)
Dec 21, 2018 3.485 3.663 3.407 3.466 1,484,230 -0.02(-0.56%)
Dec 20, 2018 3.810 3.879 3.456 3.485 1,076,483 -0.36(-9.46%)
Dec 19, 2018 3.623 4.017 3.584 3.850 1,526,029 +0.32(+9.22%)
Dec 18, 2018 3.771 3.781 3.466 3.525 1,116,294 -0.24(-6.28%)
Dec 17, 2018 3.938 4.007 3.731 3.761 833,469 -0.19(-4.74%)
Dec 14, 2018 3.850 3.997 3.840 3.948 617,439 +0.07(+1.78%)
Dec 13, 2018 4.066 4.125 3.830 3.879 727,782 -0.15(-3.67%)
Dec 12, 2018 3.919 4.125 3.869 4.027 633,672 +0.13(+3.28%)
Dec 11, 2018 3.938 3.997 3.800 3.899 975,065 +0.06(+1.54%)
Dec 10, 2018 4.007 4.007 3.791 3.840 741,626 -0.23(-5.57%)
Dec 07, 2018 4.184 4.330 4.051 4.066 738,408 +0.00(+0.00%)
Dec 06, 2018 4.096 4.125 3.889 4.066 1,232,116 -0.14(-3.28%)
Dec 04, 2018 4.362 4.440 4.204 4.204 735,564 -0.16(-3.61%)
Dec 03, 2018 4.618 4.627 4.268 4.362 1,227,395 +0.02(+0.45%)
Nov 30, 2018 4.470 4.519 4.283 4.342 1,148,747 -0.14(-3.08%)
Nov 29, 2018 4.450 4.549 4.450 4.480 735,543 +0.05(+1.11%)
Nov 28, 2018 4.293 4.499 4.204 4.430 1,133,106 +0.14(+3.21%)
Nov 27, 2018 4.155 4.421 4.145 4.293 958,907 +0.14(+3.32%)
Nov 26, 2018 4.125 4.273 4.037 4.155 1,544,920 +0.04(+0.96%)
Nov 23, 2018 4.106 4.273 4.056 4.115 925,295 -0.16(-3.69%)
Nov 21, 2018 4.273 4.273 4.273 0 -0.07(-1.59%)
Nov 20, 2018 4.490 4.654 4.293 4.342 1,991,230 -0.27(-5.77%)
Nov 19, 2018 5.218 5.218 4.598 4.608 3,151,808 -0.60(-11.53%)
Nov 16, 2018 5.681 5.740 5.169 5.208 2,002,436 -0.44(-7.84%)
Nov 15, 2018 6.075 6.203 5.494 5.651 2,214,303 -0.49(-8.01%)
Nov 14, 2018 6.301 6.390 6.104 6.144 948,760 -0.03(-0.48%)
Nov 13, 2018 6.508 6.616 6.153 6.173 677,801 -0.35(-5.43%)
Nov 12, 2018 7.020 7.040 6.508 6.528 536,365 -0.42(-6.09%)
Nov 09, 2018 6.882 7.069 6.774 6.951 576,202 -0.07(-0.98%)
Nov 08, 2018 7.069 7.128 6.990 7.020 208,528 -0.05(-0.70%)
Nov 07, 2018 7.286 7.374 6.951 7.069 354,683 -0.13(-1.78%)
Nov 06, 2018 6.980 7.236 6.892 7.197 590,670 +0.22(+3.10%)
Nov 05, 2018 6.961 6.990 6.823 6.980 370,870 +0.11(+1.58%)
Nov 02, 2018 6.833 6.892 6.784 6.872 528,058 +0.13(+1.90%)
Nov 01, 2018 6.528 6.793 6.528 6.744 381,987 +0.27(+4.18%)
Oct 31, 2018 6.464 6.718 6.434 6.473 680,838 +0.10(+1.53%)
Oct 30, 2018 6.249 6.425 6.161 6.376 378,475 +0.12(+1.87%)
Oct 29, 2018 6.415 6.561 6.151 6.259 592,827 -0.10(-1.54%)
Oct 26, 2018 6.161 6.464 6.161 6.356 361,538 +0.04(+0.62%)
Oct 25, 2018 6.327 6.337 6.034 6.317 910,393 +0.11(+1.73%)
Oct 24, 2018 6.649 6.678 6.200 6.210 578,499 -0.41(-6.19%)
Oct 23, 2018 6.630 6.709 6.493 6.620 313,693 -0.16(-2.31%)
Oct 22, 2018 6.883 6.923 6.688 6.776 537,733 +0.04(+0.58%)
Oct 19, 2018 6.649 6.893 6.639 6.737 617,687 +0.10(+1.47%)
Oct 18, 2018 6.298 6.688 6.278 6.639 908,368 +0.27(+4.29%)
Oct 17, 2018 6.346 6.415 6.307 6.366 407,135 +0.03(+0.46%)
Oct 16, 2018 6.464 6.571 6.312 6.337 768,345 -0.13(-1.96%)
Oct 15, 2018 6.346 6.591 6.298 6.464 687,421 +0.16(+2.48%)
Oct 12, 2018 6.356 6.444 6.210 6.307 652,203 +0.06(+0.94%)
Oct 11, 2018 6.317 6.464 6.239 6.249 784,931 -0.05(-0.78%)
Oct 10, 2018 6.688 6.718 6.278 6.298 707,150 -0.39(-5.84%)
Oct 09, 2018 6.776 6.776 6.610 6.688 403,678 -0.07(-1.01%)
Oct 08, 2018 6.630 6.869 6.626 6.757 529,050 +0.08(+1.17%)
Oct 05, 2018 6.659 6.727 6.542 6.678 295,171 -0.02(-0.29%)
Oct 04, 2018 6.708 6.835 6.659 6.698 440,435 -0.09(-1.29%)
Oct 03, 2018 6.737 6.835 6.639 6.786 367,563 +0.06(+0.87%)
Oct 02, 2018 6.971 7.079 6.718 6.727 826,399 -0.17(-2.41%)
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.