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 )

8.752 +0.172 (+2.01%)
Streaming Delayed Price Updated: 2:34 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 (%)
Jun 28, 2019 3.330 3.440 3.290 3.440 1,519,000 +0.14(+4.24%)
Jun 27, 2019 3.240 3.300 3.220 3.300 535,355 +0.09(+2.80%)
Jun 26, 2019 3.150 3.290 3.090 3.210 538,676 +0.12(+3.88%)
Jun 25, 2019 3.080 3.145 3.060 3.090 290,199 -0.01(-0.32%)
Jun 24, 2019 3.040 3.170 3.030 3.100 516,975 +0.07(+2.31%)
Jun 21, 2019 3.170 3.200 3.030 3.030 895,800 -0.15(-4.72%)
Jun 20, 2019 3.300 3.320 3.150 3.180 569,355 -0.03(-0.93%)
Jun 19, 2019 3.140 3.320 3.140 3.210 780,691 +0.05(+1.58%)
Jun 18, 2019 3.130 3.190 3.090 3.160 509,569 +0.10(+3.27%)
Jun 17, 2019 3.030 3.080 2.980 3.060 445,660 +0.00(+0.00%)
Jun 14, 2019 3.070 3.175 3.030 3.060 589,600 -0.01(-0.33%)
Jun 13, 2019 3.060 3.100 2.980 3.070 534,801 +0.10(+3.37%)
Jun 12, 2019 3.020 3.075 2.960 2.970 534,528 -0.13(-4.19%)
Jun 11, 2019 3.070 3.120 3.020 3.100 519,760 +0.10(+3.33%)
Jun 10, 2019 3.000 3.100 2.960 3.000 794,805 +0.04(+1.35%)
Jun 07, 2019 2.900 3.180 2.850 2.960 1,882,700 +0.14(+4.96%)
Jun 06, 2019 3.010 3.080 2.820 2.820 1,386,988 -0.15(-5.05%)
Jun 05, 2019 3.130 3.200 2.930 2.970 1,554,415 -0.23(-7.19%)
Jun 04, 2019 3.190 3.300 3.190 3.200 1,020,681 +0.06(+1.91%)
Jun 03, 2019 3.240 3.300 3.115 3.140 1,512,685 -0.07(-2.18%)
May 31, 2019 3.170 3.250 3.070 3.210 980,900 -0.05(-1.53%)
May 30, 2019 3.330 3.450 3.250 3.260 1,163,216 -0.06(-1.81%)
May 29, 2019 3.610 3.610 3.210 3.320 3,017,240 -0.31(-8.54%)
May 28, 2019 3.780 3.840 3.620 3.630 569,542 -0.11(-2.94%)
May 24, 2019 3.920 3.940 3.710 3.740 507,900 -0.11(-2.86%)
May 23, 2019 4.100 4.120 3.815 3.850 973,258 -0.35(-8.33%)
May 22, 2019 4.300 4.325 4.190 4.200 369,394 -0.11(-2.55%)
May 21, 2019 4.250 4.330 4.200 4.310 286,171 +0.05(+1.17%)
May 20, 2019 4.270 4.310 4.200 4.260 408,665 -0.02(-0.47%)
May 17, 2019 4.340 4.430 4.240 4.280 384,000 -0.11(-2.51%)
May 16, 2019 4.300 4.500 4.300 4.390 729,653 +0.10(+2.33%)
May 15, 2019 4.110 4.290 4.110 4.290 381,954 +0.10(+2.39%)
May 14, 2019 4.090 4.205 4.060 4.190 381,204 +0.17(+4.23%)
May 13, 2019 4.170 4.220 4.000 4.020 426,011 -0.23(-5.41%)
May 10, 2019 4.200 4.310 4.170 4.250 447,800 +0.05(+1.19%)
May 09, 2019 4.180 4.230 4.100 4.200 358,807 -0.04(-0.94%)
May 08, 2019 4.220 4.330 4.150 4.240 286,467 +0.01(+0.24%)
May 07, 2019 4.380 4.410 4.200 4.230 480,069 -0.21(-4.73%)
May 06, 2019 4.370 4.530 4.290 4.440 561,172 -0.04(-0.89%)
May 03, 2019 4.350 4.575 4.340 4.480 895,000 +0.16(+3.70%)
May 02, 2019 4.130 4.340 4.100 4.320 878,230 +0.18(+4.35%)
May 01, 2019 4.150 4.200 4.110 4.140 540,159 -0.02(-0.48%)
Apr 30, 2019 4.050 4.290 3.950 4.160 875,243 +0.26(+6.67%)
Apr 29, 2019 3.760 4.032 3.680 3.900 1,078,915 +0.08(+2.09%)
Apr 26, 2019 3.810 3.970 3.750 3.820 947,000 -0.03(-0.78%)
Apr 25, 2019 4.080 4.135 3.820 3.850 1,541,824 -0.17(-4.23%)
Apr 24, 2019 4.260 4.550 3.985 4.020 2,466,603 -0.60(-12.99%)
Apr 23, 2019 4.780 4.830 4.610 4.620 360,920 -0.14(-2.94%)
Apr 22, 2019 4.590 4.770 4.572 4.760 462,738 +0.26(+5.78%)
Apr 18, 2019 4.630 4.700 4.460 4.500 325,600 -0.14(-3.02%)
Apr 17, 2019 4.590 4.680 4.520 4.640 262,382 +0.07(+1.53%)
Apr 16, 2019 4.620 4.647 4.430 4.570 496,482 -0.04(-0.87%)
Apr 15, 2019 4.710 4.720 4.510 4.610 455,413 -0.09(-1.91%)
Apr 12, 2019 4.660 4.740 4.550 4.700 317,900 +0.14(+3.07%)
Apr 11, 2019 4.510 4.600 4.490 4.560 297,703 +0.05(+1.11%)
Apr 10, 2019 4.380 4.520 4.330 4.510 342,116 +0.17(+3.92%)
Apr 09, 2019 4.550 4.558 4.310 4.340 422,774 -0.24(-5.24%)
Apr 08, 2019 4.510 4.630 4.510 4.580 491,916 +0.09(+2.00%)
Apr 05, 2019 4.280 4.525 4.280 4.490 749,100 +0.17(+3.94%)
Apr 04, 2019 4.180 4.290 4.170 4.320 375,179 +0.15(+3.60%)
Apr 03, 2019 4.180 4.230 4.110 4.170 271,969 +0.04(+0.97%)
Apr 02, 2019 4.070 4.155 4.050 4.130 411,758 +0.06(+1.47%)
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.