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 )

8.725 +0.145 (+1.69%)
Streaming Delayed Price Updated: 1:58 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 (%)
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%)
Jan 02, 2018 9.007 9.552 8.988 9.389 1,772,574 +0.48(+5.36%)
Dec 29, 2017 8.911 8.911 8.911 0 -0.16(-1.79%)
Dec 28, 2017 8.940 9.093 8.902 9.074 340,442 +0.09(+0.96%)
Dec 27, 2017 8.969 9.064 8.873 8.988 677,362 +0.03(+0.32%)
Dec 26, 2017 8.777 8.969 8.634 8.959 582,856 +0.18(+2.07%)
Dec 22, 2017 8.797 8.959 8.749 8.777 558,648 -0.05(-0.54%)
Dec 21, 2017 8.701 8.978 8.624 8.825 857,365 +0.15(+1.76%)
Dec 20, 2017 8.777 8.797 8.252 8.672 1,113,165 -0.16(-1.84%)
Dec 19, 2017 8.988 9.131 8.701 8.835 1,075,801 -0.07(-0.75%)
Dec 18, 2017 8.605 9.093 8.538 8.902 1,321,345 +0.16(+1.86%)
Dec 15, 2017 8.529 8.749 8.433 8.739 1,280,256 +0.25(+2.93%)
Dec 14, 2017 8.376 8.730 8.338 8.491 1,539,922 +0.13(+1.60%)
Dec 13, 2017 8.347 8.462 8.137 8.357 797,018 -0.02(-0.23%)
Dec 12, 2017 8.137 8.605 8.060 8.376 1,392,413 +0.31(+3.79%)
Dec 11, 2017 7.869 8.089 7.817 8.070 976,710 +0.27(+3.43%)
Dec 08, 2017 7.898 7.927 7.764 7.802 503,672 +0.00(+0.00%)
Dec 07, 2017 7.783 7.888 7.764 646,208 +0.00(+0.00%)
Dec 06, 2017 7.917 7.990 7.774 7.783 535,416 -0.13(-1.69%)
Dec 05, 2017 7.840 7.998 7.790 7.917 482,998 +0.05(+0.61%)
Dec 04, 2017 7.946 7.946 7.630 7.869 1,260,873 -0.09(-1.08%)
Dec 01, 2017 8.032 8.146 7.936 7.955 544,034 -0.01(-0.12%)
Nov 30, 2017 8.261 8.280 7.793 7.965 1,023,067 -0.22(-2.69%)
Nov 29, 2017 8.146 8.242 8.051 8.185 505,325 +0.05(+0.59%)
Nov 28, 2017 8.137 8.252 8.051 8.137 574,021 -0.04(-0.47%)
Nov 27, 2017 8.070 8.252 7.907 8.175 707,268 +0.10(+1.18%)
Nov 24, 2017 8.089 8.218 8.060 8.079 438,400 -0.01(-0.12%)
Nov 22, 2017 7.850 8.123 7.840 8.089 562,610 +0.28(+3.55%)
Nov 21, 2017 7.955 7.984 7.754 7.812 493,454 -0.03(-0.37%)
Nov 20, 2017 8.137 8.137 7.783 7.840 853,845 -0.33(-3.98%)
Nov 17, 2017 8.156 8.280 8.060 8.166 591,706 +0.03(+0.35%)
Nov 16, 2017 8.185 8.185 7.931 8.137 488,040 -0.05(-0.58%)
Nov 15, 2017 8.003 8.309 7.764 8.185 522,876 +0.14(+1.78%)
Nov 14, 2017 8.567 8.586 8.013 8.041 1,031,329 -0.60(-6.97%)
Nov 13, 2017 8.653 8.825 8.615 8.644 643,833 -0.08(-0.88%)
Nov 10, 2017 8.596 8.785 8.477 8.720 1,196,247 +0.21(+2.47%)
Nov 09, 2017 8.079 8.892 8.032 8.510 2,190,330 +0.75(+9.61%)
Nov 08, 2017 7.860 7.919 7.649 7.764 1,022,398 -0.11(-1.46%)
Nov 07, 2017 8.166 8.271 7.860 7.879 757,572 -0.20(-2.49%)
Nov 06, 2017 7.649 8.094 7.649 8.079 971,921 +0.49(+6.42%)
Nov 03, 2017 7.745 7.850 7.582 7.592 1,067,868 -0.15(-1.98%)
Nov 02, 2017 7.726 7.812 7.687 7.745 429,169 -0.03(-0.43%)
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.