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 (%)
Jul 31, 2019 4.360 4.670 4.340 4.560 1,013,095 +0.18(+4.11%)
Jul 30, 2019 4.250 4.410 4.090 4.380 501,287 +0.12(+2.82%)
Jul 29, 2019 4.610 4.610 4.250 4.260 641,580 -0.32(-6.99%)
Jul 26, 2019 4.460 4.685 4.420 4.580 537,600 +0.13(+2.92%)
Jul 25, 2019 4.760 4.760 4.445 4.450 745,328 -0.31(-6.51%)
Jul 24, 2019 4.570 4.820 4.540 4.760 722,175 +0.16(+3.48%)
Jul 23, 2019 4.610 4.650 4.510 4.600 480,261 -0.04(-0.86%)
Jul 22, 2019 4.460 4.660 4.430 4.640 919,623 +0.20(+4.50%)
Jul 19, 2019 4.520 4.640 4.390 4.440 722,300 -0.08(-1.77%)
Jul 18, 2019 4.410 4.580 4.369 4.520 563,070 +0.11(+2.49%)
Jul 17, 2019 4.520 4.522 4.390 4.410 696,612 -0.13(-2.86%)
Jul 16, 2019 4.360 4.570 4.340 4.540 1,240,144 +0.14(+3.18%)
Jul 15, 2019 4.500 4.500 4.265 4.400 912,851 +0.01(+0.23%)
Jul 12, 2019 4.010 4.410 3.995 4.390 1,274,600 +0.38(+9.48%)
Jul 11, 2019 3.970 4.050 3.900 4.010 1,321,901 +0.13(+3.35%)
Jul 10, 2019 3.790 3.880 3.650 3.880 708,861 +0.16(+4.30%)
Jul 09, 2019 3.440 3.730 3.407 3.720 1,119,054 +0.27(+7.83%)
Jul 08, 2019 3.380 3.460 3.330 3.450 402,915 +0.07(+2.07%)
Jul 05, 2019 3.230 3.380 3.220 3.380 405,900 +0.15(+4.64%)
Jul 03, 2019 3.300 3.320 3.210 3.230 262,900 -0.06(-1.82%)
Jul 02, 2019 3.430 3.440 3.260 3.290 290,667 -0.14(-4.08%)
Jul 01, 2019 3.550 3.550 3.380 3.430 468,325 -0.01(-0.29%)
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%)
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.