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 (%)
Dec 29, 2023 7.200 7.200 7.070 7.150 536,117 -0.06(-0.83%)
Dec 28, 2023 7.380 7.380 7.210 7.210 416,247 -0.17(-2.30%)
Dec 27, 2023 7.520 7.541 7.360 7.380 529,990 -0.17(-2.25%)
Dec 26, 2023 7.780 7.780 7.470 7.550 722,925 -0.25(-3.21%)
Dec 22, 2023 7.720 7.880 7.590 7.800 1,041,347 +0.13(+1.69%)
Dec 21, 2023 7.500 7.670 7.475 7.670 950,027 +0.27(+3.65%)
Dec 20, 2023 7.470 7.580 7.365 7.400 769,490 -0.03(-0.40%)
Dec 19, 2023 7.110 7.430 7.060 7.430 759,537 +0.33(+4.65%)
Dec 18, 2023 7.070 7.226 7.045 7.100 636,389 +0.20(+2.90%)
Dec 15, 2023 6.770 6.945 6.725 6.900 1,496,955 +0.18(+2.68%)
Dec 14, 2023 6.780 6.791 6.680 6.720 649,618 +0.01(+0.15%)
Dec 13, 2023 6.560 6.715 6.410 6.710 587,262 +0.13(+1.98%)
Dec 12, 2023 6.695 6.695 6.560 6.580 456,046 -0.11(-1.64%)
Dec 11, 2023 6.640 6.710 6.535 6.690 479,287 +0.01(+0.15%)
Dec 08, 2023 6.650 6.700 6.630 6.680 391,035 +0.06(+0.91%)
Dec 07, 2023 6.680 6.680 6.490 6.620 461,379 -0.07(-1.05%)
Dec 06, 2023 6.750 6.840 6.670 6.690 463,939 -0.08(-1.18%)
Dec 05, 2023 6.890 6.926 6.745 6.770 442,854 -0.10(-1.46%)
Dec 04, 2023 7.050 7.100 6.870 6.870 392,776 -0.18(-2.55%)
Dec 01, 2023 6.850 7.100 6.850 7.050 559,058 +0.15(+2.17%)
Nov 30, 2023 6.890 6.945 6.730 6.900 470,674 -0.02(-0.29%)
Nov 29, 2023 7.070 7.080 6.880 6.920 438,695 -0.17(-2.40%)
Nov 28, 2023 7.170 7.225 7.090 7.090 399,849 -0.12(-1.66%)
Nov 27, 2023 7.190 7.220 7.101 7.210 382,868 +0.01(+0.14%)
Nov 24, 2023 7.270 7.355 7.200 7.200 394,043 -0.07(-0.96%)
Nov 22, 2023 7.070 7.270 7.000 7.270 333,469 +0.13(+1.82%)
Nov 21, 2023 7.120 7.170 7.020 7.140 574,778 +0.03(+0.42%)
Nov 20, 2023 7.080 7.140 7.040 7.110 472,780 +0.08(+1.14%)
Nov 17, 2023 6.950 7.100 6.938 7.030 465,347 +0.12(+1.74%)
Nov 16, 2023 6.960 7.050 6.850 6.910 656,201 -0.09(-1.29%)
Nov 15, 2023 7.150 7.215 6.990 7.000 487,691 -0.17(-2.37%)
Nov 14, 2023 7.200 7.212 6.975 7.170 561,895 +0.04(+0.56%)
Nov 13, 2023 7.100 7.170 7.025 7.130 390,217 -0.04(-0.56%)
Nov 10, 2023 7.100 7.180 7.075 7.170 319,109 +0.12(+1.70%)
Nov 09, 2023 7.100 7.190 7.030 7.050 408,579 +0.02(+0.28%)
Nov 08, 2023 7.130 7.130 6.900 7.030 664,195 -0.10(-1.40%)
Nov 07, 2023 7.300 7.300 7.120 7.130 544,686 -0.22(-2.99%)
Nov 06, 2023 7.500 7.500 7.260 7.350 753,743 -0.11(-1.47%)
Nov 03, 2023 7.270 7.485 6.900 7.460 750,295 +0.18(+2.47%)
Nov 02, 2023 7.500 7.670 7.190 7.280 1,321,896 -0.10(-1.36%)
Nov 01, 2023 7.100 7.380 7.060 7.380 1,547,798 +0.35(+4.98%)
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%)
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.