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 (%)
Aug 31, 2018 6.620 6.620 6.620 0 -0.11(-1.60%)
Aug 30, 2018 6.796 6.825 6.649 6.727 404,994 -0.11(-1.57%)
Aug 29, 2018 6.835 6.908 6.796 6.835 636,173 +0.03(+0.43%)
Aug 28, 2018 6.893 6.913 6.776 6.805 266,401 -0.07(-0.99%)
Aug 27, 2018 6.786 6.932 6.786 6.874 385,444 +0.09(+1.30%)
Aug 24, 2018 6.844 6.903 6.757 6.786 231,568 -0.03(-0.43%)
Aug 23, 2018 6.757 6.893 6.698 6.815 471,011 -0.02(-0.29%)
Aug 22, 2018 6.796 6.883 6.757 6.835 352,964 +0.09(+1.30%)
Aug 21, 2018 6.639 6.874 6.610 6.747 456,101 +0.10(+1.47%)
Aug 20, 2018 6.464 6.678 6.464 6.649 329,152 +0.20(+3.03%)
Aug 17, 2018 6.415 6.532 6.366 6.454 576,822 +0.04(+0.61%)
Aug 16, 2018 6.473 6.630 6.395 6.415 601,041 -0.03(-0.45%)
Aug 15, 2018 6.727 6.747 6.425 6.444 710,539 -0.32(-4.76%)
Aug 14, 2018 6.737 6.825 6.722 6.766 481,377 +0.08(+1.17%)
Aug 13, 2018 6.815 6.893 6.649 6.688 497,084 -0.13(-1.86%)
Aug 10, 2018 6.893 7.020 6.805 6.815 574,364 -0.10(-1.41%)
Aug 09, 2018 6.893 6.952 6.786 6.913 400,805 +0.11(+1.58%)
Aug 08, 2018 6.796 6.864 6.719 6.805 543,721 +0.00(+0.00%)
Aug 07, 2018 6.708 6.913 6.659 6.805 684,884 +0.19(+2.80%)
Aug 06, 2018 6.835 6.883 6.620 6.620 517,663 -0.20(-2.87%)
Aug 03, 2018 6.913 7.118 6.796 6.815 540,361 -0.15(-2.10%)
Aug 02, 2018 6.971 7.020 6.532 6.962 951,871 +0.28(+4.16%)
Aug 01, 2018 6.703 6.712 6.594 6.683 434,367 -0.07(-1.00%)
Jul 31, 2018 6.780 6.829 6.703 6.751 305,437 +0.00(+0.00%)
Jul 30, 2018 6.654 6.867 6.654 6.751 469,805 +0.14(+2.05%)
Jul 27, 2018 6.751 6.819 6.616 6.616 381,684 -0.15(-2.15%)
Jul 26, 2018 6.887 6.914 6.732 6.761 362,292 -0.11(-1.55%)
Jul 25, 2018 6.596 6.887 6.562 6.867 983,833 +0.31(+4.73%)
Jul 24, 2018 6.741 6.741 6.557 6.557 607,884 -0.09(-1.31%)
Jul 23, 2018 6.703 6.741 6.620 6.645 687,939 -0.05(-0.72%)
Jul 20, 2018 6.916 6.925 6.693 6.693 798,527 -0.19(-2.81%)
Jul 19, 2018 6.925 7.080 6.858 6.887 647,030 -0.05(-0.70%)
Jul 18, 2018 6.877 6.925 6.829 6.935 680,285 +0.01(+0.14%)
Jul 17, 2018 6.945 6.984 6.838 6.925 663,058 -0.07(-0.97%)
Jul 16, 2018 7.197 7.264 6.906 6.993 1,293,399 -0.23(-3.22%)
Jul 13, 2018 7.294 7.400 7.206 7.226 933,023 -0.05(-0.67%)
Jul 12, 2018 7.487 7.245 7.274 909,663 +0.00(+0.00%)
Jul 11, 2018 7.633 7.768 7.255 7.274 1,219,168 -0.46(-6.01%)
Jul 10, 2018 7.565 7.758 7.555 7.739 1,019,631 +0.18(+2.44%)
Jul 09, 2018 7.574 7.700 7.516 7.555 589,206 -0.01(-0.13%)
Jul 06, 2018 7.681 7.749 7.555 7.565 611,682 -0.14(-1.76%)
Jul 05, 2018 7.739 7.807 7.671 7.700 663,648 +0.01(+0.13%)
Jul 03, 2018 7.691 7.691 7.691 0 +0.18(+2.45%)
Jul 02, 2018 7.419 7.507 7.371 7.507 468,804 +0.00(+0.00%)
Jun 29, 2018 7.458 7.536 7.410 7.507 558,135 +0.12(+1.57%)
Jun 28, 2018 7.371 7.487 7.294 7.390 591,257 +0.05(+0.66%)
Jun 27, 2018 7.487 7.662 7.342 7.342 1,306,074 -0.12(-1.56%)
Jun 26, 2018 7.400 7.478 7.177 7.458 1,213,183 +0.10(+1.32%)
Jun 25, 2018 7.749 7.758 7.361 7.361 861,307 -0.40(-5.12%)
Jun 22, 2018 7.846 7.991 7.715 7.758 1,830,635 +0.01(+0.13%)
Jun 21, 2018 7.913 7.943 7.700 7.749 569,506 -0.18(-2.32%)
Jun 20, 2018 7.884 7.952 7.792 7.933 442,622 +0.10(+1.24%)
Jun 19, 2018 7.758 7.894 7.710 7.836 442,263 -0.03(-0.37%)
Jun 18, 2018 7.526 7.923 7.516 7.865 466,282 +0.35(+4.64%)
Jun 15, 2018 7.623 7.478 7.516 507,427 -0.11(-1.40%)
Jun 14, 2018 7.758 7.846 7.599 7.623 564,733 -0.16(-2.11%)
Jun 13, 2018 7.904 7.904 7.768 7.788 391,896 -0.10(-1.23%)
Jun 12, 2018 8.068 8.107 7.875 7.884 394,966 -0.18(-2.28%)
Jun 11, 2018 7.913 8.088 7.817 8.068 628,635 +0.15(+1.96%)
Jun 08, 2018 7.884 7.991 7.768 7.913 852,910 +0.07(+0.86%)
Jun 07, 2018 7.797 7.894 7.788 7.846 413,023 +0.09(+1.12%)
Jun 06, 2018 7.700 7.758 457,350 -0.05(-0.62%)
Jun 05, 2018 7.855 7.972 7.749 7.807 560,400 -0.07(-0.86%)
Jun 04, 2018 7.846 7.972 7.812 7.875 441,349 +0.03(+0.37%)
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.