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 )

8.770 +0.190 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Apr 30, 2020 3.760 3.960 3.600 3.720 1,619,430 -0.16(-4.12%)
Apr 29, 2020 4.110 4.110 3.820 3.880 2,720,461 -0.33(-7.84%)
Apr 28, 2020 4.500 4.510 4.120 4.210 3,369,319 +0.02(+0.48%)
Apr 27, 2020 4.030 4.450 3.920 4.190 4,911,301 +0.37(+9.69%)
Apr 24, 2020 4.040 4.060 3.820 3.820 2,009,100 -0.25(-6.14%)
Apr 23, 2020 4.050 4.200 3.810 4.070 3,693,610 +0.02(+0.49%)
Apr 22, 2020 4.400 4.420 3.740 4.050 4,899,122 -0.14(-3.34%)
Apr 21, 2020 4.810 4.880 3.970 4.190 10,954,015 +0.26(+6.62%)
Apr 20, 2020 3.500 4.060 3.260 3.930 5,055,515 +0.67(+20.55%)
Apr 17, 2020 3.250 3.400 3.160 3.260 1,193,500 +0.10(+3.16%)
Apr 16, 2020 3.000 3.160 2.990 3.160 1,058,598 +0.17(+5.69%)
Apr 15, 2020 3.060 3.090 2.840 2.990 964,059 -0.09(-2.92%)
Apr 14, 2020 2.950 3.120 2.900 3.080 1,084,707 +0.17(+5.84%)
Apr 13, 2020 3.060 3.115 2.860 2.910 959,979 -0.03(-1.02%)
Apr 09, 2020 2.860 2.990 2.630 2.940 1,884,900 +0.14(+5.00%)
Apr 08, 2020 2.780 2.875 2.735 2.800 1,075,734 +0.05(+1.82%)
Apr 07, 2020 3.000 3.070 2.740 2.750 1,491,235 -0.30(-9.84%)
Apr 06, 2020 2.950 3.120 2.860 3.050 1,081,198 +0.27(+9.71%)
Apr 03, 2020 2.810 2.850 2.720 2.780 670,600 -0.09(-3.14%)
Apr 02, 2020 3.140 3.180 2.670 2.870 1,583,444 -0.15(-4.97%)
Apr 01, 2020 3.140 3.310 2.940 3.020 1,508,775 -0.14(-4.43%)
Mar 31, 2020 3.120 3.350 3.000 3.160 1,659,587 +0.06(+1.94%)
Mar 30, 2020 3.080 3.390 2.870 3.100 2,707,743 +0.30(+10.71%)
Mar 27, 2020 2.770 3.075 2.630 2.800 2,077,100 +0.21(+8.11%)
Mar 26, 2020 2.470 2.680 2.350 2.590 1,404,496 +0.13(+5.28%)
Mar 25, 2020 2.500 2.700 2.380 2.460 1,102,624 +0.00(+0.00%)
Mar 24, 2020 2.360 2.475 2.280 2.460 1,032,062 +0.26(+11.82%)
Mar 23, 2020 2.290 2.307 2.050 2.200 1,448,532 +0.00(+0.00%)
Mar 20, 2020 2.440 2.590 2.190 2.200 1,269,600 -0.24(-9.84%)
Mar 19, 2020 2.430 2.570 2.370 2.440 936,194 -0.13(-5.06%)
Mar 18, 2020 2.370 2.700 2.300 2.570 1,366,321 -0.01(-0.39%)
Mar 17, 2020 2.640 2.670 2.370 2.580 961,906 +0.08(+3.20%)
Mar 16, 2020 2.300 2.670 2.300 2.500 1,050,202 -0.37(-12.89%)
Mar 13, 2020 2.680 2.953 2.510 2.870 1,205,000 +0.48(+20.08%)
Mar 12, 2020 2.520 2.830 2.340 2.390 1,417,012 -0.39(-14.03%)
Mar 11, 2020 3.030 3.130 2.750 2.780 1,432,954 -0.44(-13.66%)
Mar 10, 2020 2.400 3.640 2.400 3.220 3,641,606 +1.00(+45.05%)
Mar 09, 2020 2.500 2.600 2.040 2.220 2,147,781 -0.66(-22.92%)
Mar 06, 2020 3.030 3.155 2.820 2.880 1,856,900 -0.26(-8.28%)
Mar 05, 2020 3.250 3.340 3.100 3.140 513,614 -0.23(-6.82%)
Mar 04, 2020 3.450 3.580 3.340 3.370 574,994 -0.02(-0.59%)
Mar 03, 2020 3.510 3.510 3.270 3.390 1,072,170 -0.15(-4.24%)
Mar 02, 2020 3.710 3.740 3.310 3.540 1,677,858 -0.12(-3.28%)
Feb 28, 2020 3.250 3.690 3.200 3.660 2,812,200 +0.44(+13.66%)
Feb 27, 2020 3.190 3.650 2.900 3.220 2,372,971 +0.34(+11.81%)
Feb 26, 2020 3.030 3.090 2.850 2.880 1,475,448 -0.13(-4.32%)
Feb 25, 2020 3.110 3.154 3.000 3.010 497,085 -0.09(-2.90%)
Feb 24, 2020 3.250 3.260 3.020 3.100 766,065 -0.26(-7.74%)
Feb 21, 2020 3.520 3.520 3.350 3.360 554,100 -0.20(-5.62%)
Feb 20, 2020 3.580 3.640 3.530 3.560 300,892 -0.03(-0.84%)
Feb 19, 2020 3.670 3.700 3.530 3.590 444,798 -0.11(-2.97%)
Feb 18, 2020 3.720 3.900 3.660 3.700 861,790 -0.05(-1.33%)
Feb 14, 2020 3.730 3.810 3.620 3.750 1,538,800 +0.01(+0.27%)
Feb 13, 2020 3.480 3.890 3.480 3.740 1,150,562 +0.19(+5.35%)
Feb 12, 2020 3.430 3.600 3.400 3.550 657,165 +0.15(+4.41%)
Feb 11, 2020 3.390 3.510 3.370 3.400 652,178 +0.07(+2.10%)
Feb 10, 2020 3.280 3.390 3.200 3.330 608,067 +0.05(+1.52%)
Feb 07, 2020 3.410 3.458 3.280 3.280 507,000 -0.15(-4.37%)
Feb 06, 2020 3.640 3.640 3.400 3.430 767,944 -0.19(-5.25%)
Feb 05, 2020 3.740 3.790 3.620 3.620 442,280 -0.03(-0.82%)
Feb 04, 2020 3.770 3.810 3.630 3.650 431,541 +0.00(+0.00%)
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.