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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2003 6.912 7.062 6.905 6.970 689,820 +0.06(+0.94%)
Feb 27, 2003 6.794 6.929 6.794 6.905 333,918 +0.12(+1.80%)
Feb 26, 2003 6.774 6.808 6.765 6.783 1,020,400 -0.01(-0.21%)
Feb 25, 2003 6.792 6.826 6.754 6.797 1,198,212 +0.02(+0.34%)
Feb 24, 2003 6.765 6.783 6.729 6.774 642,515 -0.00(-0.03%)
Feb 21, 2003 6.738 6.797 6.650 6.776 947,773 +0.05(+0.69%)
Feb 20, 2003 6.562 6.731 6.549 6.729 2,003,235 +0.17(+2.63%)
Feb 19, 2003 6.562 6.594 6.532 6.557 1,202,664 -0.00(-0.03%)
Feb 18, 2003 6.496 6.571 6.478 6.558 940,538 +0.08(+1.25%)
Feb 14, 2003 6.458 6.485 6.420 6.478 1,443,642 +0.02(+0.31%)
Feb 13, 2003 6.422 6.487 6.422 6.458 2,001,565 +0.04(+0.64%)
Feb 12, 2003 6.433 6.460 6.397 6.417 3,941,634 -0.06(-0.86%)
Feb 11, 2003 6.594 6.603 6.460 6.472 4,870,207 -0.45(-6.49%)
Feb 10, 2003 6.954 6.957 6.891 6.921 471,103 -0.03(-0.44%)
Feb 07, 2003 6.970 6.970 6.837 6.952 437,712 -0.02(-0.26%)
Feb 06, 2003 6.961 7.051 6.961 6.970 512,565 -0.04(-0.51%)
Feb 05, 2003 6.954 7.038 6.945 7.006 452,460 -0.06(-0.91%)
Feb 04, 2003 7.232 7.232 7.038 7.071 358,962 -0.21(-2.84%)
Feb 03, 2003 7.053 7.277 7.040 7.277 411,555 +0.27(+3.82%)
Jan 31, 2003 6.986 7.092 6.898 7.009 351,449 +0.01(+0.08%)
Jan 30, 2003 7.114 7.142 6.990 7.004 214,264 -0.09(-1.29%)
Jan 29, 2003 7.062 7.159 6.966 7.096 462,477 +0.01(+0.10%)
Jan 28, 2003 7.053 7.209 7.053 7.089 367,589 -0.01(-0.13%)
Jan 27, 2003 7.089 7.213 7.035 7.098 768,848 -0.08(-1.15%)
Jan 24, 2003 7.189 7.290 7.151 7.180 462,755 -0.01(-0.12%)
Jan 23, 2003 7.259 7.259 7.105 7.189 1,169,272 -0.07(-0.97%)
Jan 22, 2003 7.385 7.390 7.250 7.259 459,695 -0.11(-1.46%)
Jan 21, 2003 7.430 7.495 7.353 7.367 650,863 -0.27(-3.60%)
Jan 17, 2003 7.735 7.735 7.590 7.642 569,888 -0.11(-1.46%)
Jan 16, 2003 7.638 7.906 7.628 7.755 1,639,263 +0.12(+1.55%)
Jan 15, 2003 7.637 7.656 7.593 7.637 693,438 +0.06(+0.73%)
Jan 14, 2003 7.601 7.601 7.541 7.581 328,910 -0.01(-0.09%)
Jan 13, 2003 7.619 7.682 7.493 7.588 461,364 +0.01(+0.19%)
Jan 10, 2003 7.622 7.708 7.478 7.574 322,510 -0.09(-1.22%)
Jan 09, 2003 7.547 7.673 7.547 7.667 446,894 +0.13(+1.69%)
Jan 08, 2003 7.547 7.556 7.478 7.540 257,674 -0.04(-0.57%)
Jan 07, 2003 7.543 7.584 7.475 7.583 990,069 +0.06(+0.81%)
Jan 06, 2003 7.466 7.565 7.466 7.522 427,694 +0.03(+0.38%)
Jan 03, 2003 7.518 7.518 7.412 7.493 224,560 -0.02(-0.31%)
Jan 02, 2003 7.322 7.518 7.322 7.516 254,891 +0.20(+2.78%)
Dec 31, 2002 7.403 7.408 7.313 7.313 513,400 -0.09(-1.21%)
Dec 30, 2002 7.457 7.464 7.319 7.403 319,449 -0.05(-0.72%)
Dec 27, 2002 7.493 7.538 7.342 7.457 254,334 -0.04(-0.48%)
Dec 26, 2002 7.441 7.549 7.426 7.493 435,207 +0.06(+0.80%)
Dec 24, 2002 7.437 7.437 7.376 7.434 124,384 -0.00(-0.05%)
Dec 23, 2002 7.403 7.457 7.378 7.437 281,048 -0.01(-0.07%)
Dec 20, 2002 7.486 7.597 7.421 7.443 451,625 -0.05(-0.67%)
Dec 19, 2002 7.365 7.493 7.363 7.493 589,366 +0.13(+1.73%)
Dec 18, 2002 7.475 7.477 7.331 7.365 1,245,517 -0.13(-1.70%)
Dec 17, 2002 7.277 7.511 7.277 7.493 2,595,663 +0.47(+6.68%)
Dec 16, 2002 6.868 7.044 6.855 7.024 764,674 +0.20(+2.90%)
Dec 13, 2002 6.738 6.869 6.738 6.826 286,892 +0.09(+1.31%)
Dec 12, 2002 6.747 6.826 6.630 6.738 224,003 +0.02(+0.29%)
Dec 11, 2002 6.756 6.756 6.648 6.718 131,063 -0.05(-0.69%)
Dec 10, 2002 6.670 6.828 6.670 6.765 263,517 +0.10(+1.43%)
Dec 09, 2002 6.648 6.706 6.548 6.670 183,098 -0.01(-0.16%)
Dec 06, 2002 6.558 6.682 6.558 6.681 542,340 +0.09(+1.31%)
Dec 05, 2002 6.643 6.675 6.594 6.594 262,126 -0.04(-0.68%)
Dec 04, 2002 6.603 6.679 6.600 6.639 273,535 -0.01(-0.11%)
Dec 03, 2002 6.647 6.691 6.630 6.647 200,073 +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.