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 (%)
Mar 31, 2017 8.760 8.845 8.582 8.582 933,221 -0.23(-2.66%)
Mar 30, 2017 8.864 8.976 8.723 8.817 934,952 +0.03(+0.32%)
Mar 29, 2017 8.545 8.873 8.535 8.789 1,226,166 +0.25(+2.97%)
Mar 28, 2017 8.310 8.624 8.310 8.535 1,776,243 +0.26(+3.17%)
Mar 27, 2017 8.423 8.563 8.179 8.273 1,856,849 -0.34(-3.92%)
Mar 24, 2017 8.582 8.742 8.479 8.610 1,135,612 +0.08(+0.99%)
Mar 23, 2017 8.338 8.676 8.301 8.526 1,158,467 +0.14(+1.68%)
Mar 22, 2017 8.348 8.460 8.244 8.385 1,639,767 -0.05(-0.56%)
Mar 21, 2017 8.610 8.742 8.291 8.432 1,217,235 -0.13(-1.53%)
Mar 20, 2017 8.348 8.695 8.348 8.563 666,595 +0.08(+1.00%)
Mar 17, 2017 8.498 8.648 8.451 8.479 1,299,703 -0.01(-0.11%)
Mar 16, 2017 8.460 8.526 8.366 8.488 560,991 +0.07(+0.78%)
Mar 15, 2017 8.310 8.441 8.216 8.423 1,432,473 +0.19(+2.28%)
Mar 14, 2017 8.507 8.517 8.160 8.235 1,978,536 -0.47(-5.39%)
Mar 13, 2017 8.864 9.056 8.638 8.704 1,122,620 -0.20(-2.21%)
Mar 10, 2017 8.817 9.023 8.667 8.901 1,055,046 +0.01(+0.11%)
Mar 09, 2017 8.976 9.079 8.648 8.892 2,057,969 -0.16(-1.76%)
Mar 08, 2017 9.286 9.483 9.042 9.051 1,243,044 -0.32(-3.40%)
Mar 07, 2017 9.567 9.623 9.295 9.370 710,637 -0.18(-1.87%)
Mar 06, 2017 9.389 9.600 9.389 9.548 809,122 +0.07(+0.69%)
Mar 03, 2017 9.258 9.567 9.192 9.483 645,774 +0.22(+2.33%)
Mar 02, 2017 9.267 9.473 9.258 9.267 983,391 -0.16(-1.69%)
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.