Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 29, 2021 1.860 2.004 1.845 1.860 896,156 +0.02(+1.23%)
Jan 28, 2021 1.883 1.928 1.800 1.838 858,076 -0.04(-2.02%)
Jan 27, 2021 1.845 1.966 1.777 1.875 1,088,563 -0.05(-2.75%)
Jan 26, 2021 1.996 2.019 1.928 1.928 796,793 +0.00(+0.00%)
Jan 25, 2021 2.080 2.087 1.868 1.928 1,484,324 -0.08(-4.14%)
Jan 22, 2021 1.996 2.027 1.966 2.012 576,279 -0.02(-1.12%)
Jan 21, 2021 2.072 2.163 2.012 2.034 709,929 -0.07(-3.24%)
Jan 20, 2021 2.254 2.261 2.065 2.102 936,088 -0.09(-4.14%)
Jan 19, 2021 2.216 2.257 2.125 2.193 1,040,399 +0.05(+2.11%)
Jan 15, 2021 2.201 2.238 2.083 2.148 1,122,410 -0.08(-3.73%)
Jan 14, 2021 2.004 2.261 2.004 2.231 1,782,213 +0.26(+13.46%)
Jan 13, 2021 2.110 2.125 1.959 1.966 2,181,124 -0.08(-3.70%)
Jan 12, 2021 1.913 2.072 1.906 2.042 1,162,431 +0.17(+8.87%)
Jan 11, 2021 1.853 1.928 1.838 1.875 1,091,919 -0.02(-1.20%)
Jan 08, 2021 1.891 1.996 1.883 1.898 1,048,490 +0.07(+3.72%)
Jan 07, 2021 1.800 1.868 1.781 1.830 1,016,032 +0.05(+2.54%)
Jan 06, 2021 1.891 1.921 1.747 1.785 1,024,469 -0.07(-3.67%)
Jan 05, 2021 1.785 1.894 1.785 1.853 1,724,146 +0.06(+3.38%)
Jan 04, 2021 1.709 1.815 1.671 1.792 2,245,807 +0.17(+10.23%)
Dec 31, 2020 1.626 1.626 1.626 1,544,221 -0.02(-1.38%)
Dec 30, 2020 1.626 1.679 1.588 1.649 1,544,221 +0.02(+1.40%)
Dec 29, 2020 1.754 1.762 1.603 1.626 2,028,768 -0.14(-7.73%)
Dec 28, 2020 1.853 1.853 1.762 1.762 496,335 -0.06(-3.32%)
Dec 24, 2020 1.845 1.845 1.792 1.823 394,456 +0.00(+0.00%)
Dec 23, 2020 1.717 1.853 1.717 1.823 1,251,105 +0.11(+6.64%)
Dec 22, 2020 1.815 1.815 1.679 1.709 1,060,082 -0.13(-7.00%)
Dec 21, 2020 1.868 1.887 1.807 1.838 1,583,743 -0.11(-5.45%)
Dec 18, 2020 1.974 2.012 1.936 1.944 674,133 -0.02(-0.77%)
Dec 17, 2020 2.019 2.027 1.928 1.959 626,235 -0.05(-2.63%)
Dec 16, 2020 2.095 2.095 1.993 2.012 621,581 -0.07(-3.27%)
Dec 15, 2020 2.080 2.102 1.996 2.080 658,400 +0.05(+2.23%)
Dec 14, 2020 2.117 2.117 2.004 2.034 1,003,673 -0.03(-1.47%)
Dec 11, 2020 2.155 2.163 2.038 2.065 615,289 -0.09(-4.21%)
Dec 10, 2020 1.928 2.186 1.891 2.155 1,924,121 +0.19(+9.61%)
Dec 09, 2020 1.959 1.981 1.883 1.966 1,060,709 +0.04(+1.96%)
Dec 08, 2020 1.913 1.996 1.913 1.928 524,373 -0.02(-0.78%)
Dec 07, 2020 2.042 2.049 1.913 1.944 1,267,165 -0.11(-5.17%)
Dec 04, 2020 1.944 2.061 1.906 2.049 1,292,993 +0.16(+8.40%)
Dec 03, 2020 1.891 1.936 1.853 1.891 519,217 +0.02(+0.81%)
Dec 02, 2020 1.747 1.891 1.739 1.875 495,756 +0.11(+5.98%)
Dec 01, 2020 1.807 1.853 1.762 1.770 584,933 -0.01(-0.43%)
Nov 30, 2020 1.875 1.875 1.770 1.777 789,097 -0.10(-5.24%)
Nov 27, 2020 1.936 1.936 1.860 1.875 600,743 -0.04(-1.98%)
Nov 25, 2020 1.913 1.981 1.860 1.913 700,184 -0.01(-0.39%)
Nov 24, 2020 1.936 2.034 1.902 1.921 1,280,907 +0.05(+2.83%)
Nov 23, 2020 1.694 1.898 1.694 1.868 1,850,540 +0.18(+10.76%)
Nov 20, 2020 1.633 1.717 1.626 1.686 1,188,263 +0.06(+3.72%)
Nov 19, 2020 1.558 1.626 1.528 1.626 791,890 +0.08(+4.88%)
Nov 18, 2020 1.641 1.641 1.550 1.550 1,208,968 -0.08(-5.09%)
Nov 17, 2020 1.618 1.645 1.584 1.633 1,105,854 +0.02(+0.93%)
Nov 16, 2020 1.618 1.649 1.581 1.618 1,008,792 +0.12(+8.08%)
Nov 13, 2020 1.482 1.528 1.460 1.497 1,025,085 +0.01(+0.51%)
Nov 12, 2020 1.649 1.656 1.460 1.490 1,306,429 -0.16(-9.63%)
Nov 11, 2020 1.618 1.656 1.581 1.649 1,060,281 +0.05(+2.83%)
Nov 10, 2020 1.558 1.603 1.512 1.603 834,443 +0.08(+5.47%)
Nov 09, 2020 1.452 1.569 1.437 1.520 1,458,374 +0.19(+14.20%)
Nov 06, 2020 1.391 1.437 1.323 1.331 492,310 -0.05(-3.83%)
Nov 05, 2020 1.301 1.384 1.301 1.384 677,315 +0.08(+6.39%)
Nov 04, 2020 1.369 1.369 1.301 1.301 577,415 -0.06(-4.44%)
Nov 03, 2020 1.384 1.422 1.346 1.361 552,283 +0.01(+0.56%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.