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 )

7.500 +0.150 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 7.788 7.788 7.788 0 +0.14(+1.89%)
Mar 28, 2018 7.778 7.855 7.605 7.643 613,101 -0.14(-1.85%)
Mar 27, 2018 7.749 7.932 7.701 7.788 1,005,998 +0.07(+0.87%)
Mar 26, 2018 7.634 7.740 7.480 7.720 998,473 +0.20(+2.69%)
Mar 23, 2018 7.759 7.836 7.518 7.518 922,670 -0.22(-2.86%)
Mar 22, 2018 7.990 8.028 7.730 7.740 1,016,731 -0.37(-4.51%)
Mar 21, 2018 7.836 8.134 7.797 8.105 915,090 +0.27(+3.44%)
Mar 20, 2018 7.961 8.086 7.802 7.836 1,093,302 -0.06(-0.73%)
Mar 19, 2018 8.288 8.288 7.826 7.894 907,517 -0.42(-5.09%)
Mar 16, 2018 8.096 8.356 8.086 8.317 2,153,206 +0.24(+2.98%)
Mar 15, 2018 8.308 8.365 7.778 8.077 1,217,563 -0.24(-2.89%)
Mar 14, 2018 8.375 8.394 8.279 8.317 1,160,617 +0.01(+0.12%)
Mar 13, 2018 8.336 8.413 8.240 8.308 857,633 -0.04(-0.46%)
Mar 12, 2018 8.144 8.365 8.105 8.346 1,180,164 +0.30(+3.71%)
Mar 09, 2018 8.028 8.096 7.913 8.048 942,024 +0.11(+1.33%)
Mar 08, 2018 7.942 8.038 7.826 7.942 1,050,722 +0.00(+0.00%)
Mar 07, 2018 7.961 7.942 1,282,565 +0.14(+1.85%)
Mar 06, 2018 7.836 7.672 7.797 759,632 +0.12(+1.50%)
Mar 05, 2018 7.566 7.830 7.537 7.682 1,333,917 +0.10(+1.27%)
Mar 02, 2018 7.383 7.605 7.316 7.586 1,155,984 +0.17(+2.34%)
Mar 01, 2018 7.355 7.499 7.239 7.412 1,350,829 +0.10(+1.32%)
Feb 28, 2018 7.509 7.595 7.268 7.316 1,453,908 -0.14(-1.94%)
Feb 27, 2018 7.634 7.841 7.446 7.460 1,819,768 -0.23(-3.00%)
Feb 26, 2018 7.769 7.845 7.634 7.691 1,336,660 +0.00(+0.00%)
Feb 23, 2018 7.537 7.759 7.432 7.691 1,166,002 +0.18(+2.44%)
Feb 22, 2018 7.451 7.855 7.451 7.509 1,278,969 +0.14(+1.96%)
Feb 21, 2018 7.518 7.557 7.326 7.364 1,396,497 -0.17(-2.30%)
Feb 20, 2018 7.210 7.653 7.210 7.537 2,020,358 +0.35(+4.82%)
Feb 16, 2018 7.191 7.191 7.191 0 -0.13(-1.84%)
Feb 15, 2018 7.528 7.306 7.326 1,292,135 -0.02(-0.26%)
Feb 14, 2018 7.191 7.412 7.162 7.345 1,058,936 +0.10(+1.33%)
Feb 13, 2018 7.239 7.249 1,583,076 -0.37(-4.80%)
Feb 12, 2018 7.412 7.672 7.374 7.614 2,189,764 +0.30(+4.08%)
Feb 09, 2018 7.518 7.605 7.095 7.316 3,123,557 -0.15(-2.06%)
Feb 08, 2018 7.499 7.720 7.441 7.470 2,381,438 -0.01(-0.13%)
Feb 07, 2018 7.422 7.595 7.201 7.480 1,983,990 +0.06(+0.78%)
Feb 06, 2018 7.268 7.672 7.249 7.422 1,964,068 -0.05(-0.64%)
Feb 05, 2018 7.701 7.711 7.278 7.470 3,192,622 -0.32(-4.08%)
Feb 02, 2018 7.836 7.932 7.643 7.788 2,377,295 -0.18(-2.29%)
Feb 01, 2018 7.807 8.063 7.769 7.971 1,590,887 +0.17(+2.16%)
Jan 31, 2018 8.280 8.280 7.793 7.802 2,663,349 -0.40(-4.90%)
Jan 30, 2018 8.118 8.319 7.965 8.204 2,678,797 -0.06(-0.69%)
Jan 29, 2018 8.405 8.500 8.156 8.261 2,347,420 -0.11(-1.26%)
Jan 26, 2018 8.538 8.567 8.223 8.366 3,284,260 -0.13(-1.57%)
Jan 25, 2018 8.892 8.959 8.424 8.500 5,620,211 -0.39(-4.41%)
Jan 24, 2018 9.103 9.131 8.739 8.892 15,525,343 -1.38(-13.41%)
Jan 23, 2018 10.22 10.42 10.10 10.27 865,905 +0.05(+0.47%)
Jan 22, 2018 9.992 10.23 9.944 10.22 388,912 +0.20(+2.00%)
Jan 19, 2018 9.867 10.07 9.705 10.02 413,886 +0.05(+0.48%)
Jan 18, 2018 10.02 10.07 9.877 9.973 609,946 -0.10(-0.95%)
Jan 17, 2018 9.973 10.09 9.858 10.07 557,562 +0.13(+1.35%)
Jan 16, 2018 10.08 10.32 9.915 9.934 760,927 -0.14(-1.42%)
Jan 12, 2018 10.08 10.08 10.08 0 +0.11(+1.15%)
Jan 11, 2018 9.772 10.00 9.734 9.963 709,326 +0.24(+2.46%)
Jan 10, 2018 9.801 9.724 639,890 +0.12(+1.29%)
Jan 09, 2018 9.820 10.12 9.571 9.600 2,573,017 -0.29(-2.90%)
Jan 08, 2018 9.638 9.944 9.562 9.887 895,769 +0.28(+2.89%)
Jan 05, 2018 9.590 9.657 9.379 9.609 565,438 +0.02(+0.20%)
Jan 04, 2018 9.609 9.734 9.456 9.590 1,036,291 -0.01(-0.10%)
Jan 03, 2018 9.437 9.600 9.389 9.600 1,105,766 +0.21(+2.24%)
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.