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 )

8.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2022 3.400 3.500 3.395 3.490 460,841 +0.01(+0.29%)
Aug 30, 2022 3.600 3.610 3.430 3.480 785,372 -0.12(-3.33%)
Aug 29, 2022 3.530 3.600 3.490 3.600 729,482 +0.05(+1.41%)
Aug 26, 2022 3.600 3.600 3.510 3.550 659,569 -0.04(-1.11%)
Aug 25, 2022 3.590 3.600 3.480 3.590 672,822 -0.01(-0.28%)
Aug 24, 2022 3.570 3.610 3.560 3.600 475,507 +0.06(+1.69%)
Aug 23, 2022 3.610 3.630 3.510 3.540 371,948 -0.05(-1.39%)
Aug 22, 2022 3.580 3.655 3.520 3.590 312,850 -0.03(-0.83%)
Aug 19, 2022 3.670 3.680 3.570 3.620 459,963 -0.08(-2.16%)
Aug 18, 2022 3.700 3.710 3.650 3.700 615,173 +0.00(+0.00%)
Aug 17, 2022 3.690 3.720 3.645 3.700 713,188 +0.02(+0.54%)
Aug 16, 2022 3.650 3.700 3.590 3.680 622,691 +0.03(+0.82%)
Aug 15, 2022 3.550 3.670 3.500 3.650 895,771 +0.02(+0.55%)
Aug 12, 2022 3.460 3.700 3.450 3.630 2,242,109 +0.26(+7.72%)
Aug 11, 2022 3.360 3.405 3.350 3.370 269,149 +0.04(+1.20%)
Aug 10, 2022 3.440 3.440 3.300 3.330 218,781 -0.08(-2.35%)
Aug 09, 2022 3.310 3.430 3.310 3.410 302,077 +0.04(+1.19%)
Aug 08, 2022 3.380 3.400 3.300 3.370 261,486 +0.03(+0.90%)
Aug 05, 2022 3.180 3.370 3.150 3.340 338,309 +0.12(+3.73%)
Aug 04, 2022 3.220 3.350 3.210 3.220 195,982 +0.01(+0.31%)
Aug 03, 2022 3.250 3.250 3.130 3.210 223,352 -0.02(-0.62%)
Aug 02, 2022 3.180 3.260 3.180 3.230 164,452 +0.06(+1.89%)
Aug 01, 2022 3.150 3.210 3.080 3.170 231,879 +0.03(+0.96%)
Jul 29, 2022 3.150 3.203 3.110 3.140 378,714 +0.00(+0.00%)
Jul 28, 2022 3.210 3.230 3.100 3.140 200,360 -0.04(-1.26%)
Jul 27, 2022 3.060 3.200 3.045 3.180 323,754 +0.16(+5.30%)
Jul 26, 2022 3.060 3.140 2.990 3.020 300,216 -0.02(-0.66%)
Jul 25, 2022 2.940 3.040 2.890 3.040 350,724 +0.15(+5.19%)
Jul 22, 2022 2.910 2.985 2.820 2.890 332,045 +0.01(+0.35%)
Jul 21, 2022 2.880 2.905 2.845 2.880 291,464 -0.06(-2.04%)
Jul 20, 2022 2.960 2.960 2.850 2.940 270,434 +0.02(+0.68%)
Jul 19, 2022 2.790 2.950 2.790 2.920 260,611 +0.14(+5.04%)
Jul 18, 2022 2.760 2.835 2.760 2.780 283,883 +0.09(+3.35%)
Jul 15, 2022 2.670 2.700 2.595 2.690 266,476 +0.09(+3.46%)
Jul 14, 2022 2.560 2.600 2.535 2.600 246,806 -0.01(-0.38%)
Jul 13, 2022 2.550 2.670 2.550 2.610 413,676 +0.00(+0.00%)
Jul 12, 2022 2.640 2.660 2.565 2.610 398,583 -0.08(-2.97%)
Jul 11, 2022 2.720 2.750 2.660 2.690 172,727 -0.09(-3.24%)
Jul 08, 2022 2.800 2.805 2.725 2.780 159,397 +0.01(+0.36%)
Jul 07, 2022 2.720 2.800 2.720 2.770 293,240 +0.10(+3.75%)
Jul 06, 2022 2.750 2.800 2.640 2.670 340,288 -0.12(-4.30%)
Jul 05, 2022 2.780 2.790 2.710 2.790 363,667 -0.05(-1.76%)
Jul 01, 2022 2.890 2.890 2.760 2.840 266,458 -0.04(-1.39%)
Jun 30, 2022 2.850 2.880 2.790 2.880 557,711 +0.00(+0.00%)
Jun 29, 2022 2.950 2.955 2.860 2.880 346,333 -0.05(-1.71%)
Jun 28, 2022 3.040 3.060 2.900 2.930 525,088 -0.07(-2.33%)
Jun 27, 2022 2.940 3.030 2.920 3.000 511,786 +0.08(+2.74%)
Jun 24, 2022 2.880 3.000 2.870 2.920 1,001,340 +0.03(+1.04%)
Jun 23, 2022 2.970 2.970 2.852 2.890 511,483 -0.07(-2.36%)
Jun 22, 2022 2.980 3.040 2.960 2.960 512,993 -0.13(-4.21%)
Jun 21, 2022 3.030 3.180 3.025 3.090 426,662 +0.09(+3.00%)
Jun 17, 2022 3.000 3.140 2.930 3.000 869,748 -0.07(-2.28%)
Jun 16, 2022 3.100 3.110 3.010 3.070 567,099 -0.05(-1.60%)
Jun 15, 2022 3.150 3.160 3.090 3.120 683,827 -0.03(-0.95%)
Jun 14, 2022 3.150 3.210 3.100 3.150 518,219 +0.00(+0.00%)
Jun 13, 2022 3.250 3.260 3.120 3.150 839,035 -0.17(-5.12%)
Jun 10, 2022 3.250 3.340 3.230 3.320 395,337 +0.02(+0.61%)
Jun 09, 2022 3.360 3.390 3.300 3.300 454,733 -0.12(-3.51%)
Jun 08, 2022 3.490 3.490 3.375 3.420 368,697 -0.10(-2.84%)
Jun 07, 2022 3.500 3.550 3.450 3.520 516,987 +0.02(+0.57%)
Jun 06, 2022 3.490 3.550 3.450 3.500 369,242 +0.04(+1.16%)
Jun 03, 2022 3.410 3.460 3.345 3.460 381,902 +0.04(+1.17%)
Jun 02, 2022 3.490 3.550 3.400 3.420 600,254 -0.07(-2.01%)
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.