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 )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2024 5.687 5.694 5.536 5.536 557,991 -0.17(-2.92%)
Apr 29, 2024 5.649 5.747 5.634 5.702 476,084 +0.03(+0.53%)
Apr 26, 2024 5.573 5.706 5.573 5.672 749,740 +0.11(+2.04%)
Apr 25, 2024 5.528 5.566 5.479 5.558 556,980 +0.04(+0.68%)
Apr 24, 2024 5.505 5.528 5.452 5.520 525,385 +0.02(+0.27%)
Apr 23, 2024 5.445 5.562 5.430 5.505 491,233 +0.05(+0.83%)
Apr 22, 2024 5.490 5.517 5.422 5.460 555,939 -0.03(-0.55%)
Apr 19, 2024 5.347 5.494 5.309 5.490 670,232 +0.15(+2.83%)
Apr 18, 2024 5.430 5.475 5.339 5.339 572,646 -0.09(-1.67%)
Apr 17, 2024 5.483 5.543 5.418 5.430 668,263 -0.05(-0.97%)
Apr 16, 2024 5.460 5.490 5.392 5.483 530,706 -0.01(-0.14%)
Apr 15, 2024 5.498 5.566 5.464 5.490 542,987 +0.00(+0.00%)
Apr 12, 2024 5.664 5.717 5.471 5.490 640,035 -0.13(-2.29%)
Apr 11, 2024 5.505 5.657 5.498 5.619 740,154 +0.16(+2.91%)
Apr 10, 2024 5.407 5.505 5.377 5.460 1,070,129 +0.05(+0.84%)
Apr 09, 2024 5.573 5.581 5.388 5.415 1,252,020 -0.17(-2.98%)
Apr 08, 2024 5.664 5.667 5.524 5.581 744,127 -0.08(-1.34%)
Apr 05, 2024 5.762 5.808 5.641 5.657 742,306 -0.06(-1.06%)
Apr 04, 2024 5.868 5.880 5.710 5.717 853,905 -0.14(-2.33%)
Apr 03, 2024 5.679 5.883 5.679 5.853 876,440 +0.19(+3.34%)
Apr 02, 2024 5.672 5.679 5.607 5.664 810,099 -0.01(-0.13%)
Apr 01, 2024 5.536 5.702 5.532 5.672 1,022,481 +0.17(+3.02%)
Mar 28, 2024 5.475 5.505 5.505 5.505 461,492 +0.03(+0.55%)
Mar 27, 2024 5.460 5.498 5.415 5.475 453,875 +0.02(+0.42%)
Mar 26, 2024 5.520 5.539 5.422 5.452 865,120 -0.07(-1.23%)
Mar 25, 2024 5.566 5.625 5.520 5.520 556,098 -0.02(-0.27%)
Mar 22, 2024 5.626 5.626 5.505 5.536 481,528 -0.09(-1.61%)
Mar 21, 2024 5.596 5.691 5.589 5.626 716,627 +0.04(+0.68%)
Mar 20, 2024 5.498 5.596 5.430 5.589 627,752 +0.04(+0.68%)
Mar 19, 2024 5.460 5.581 5.422 5.551 591,982 +0.08(+1.52%)
Mar 18, 2024 5.468 5.490 5.399 5.468 770,415 +0.01(+0.14%)
Mar 15, 2024 5.505 5.551 5.437 5.460 1,289,600 -0.04(-0.69%)
Mar 14, 2024 5.437 5.513 5.371 5.498 702,629 +0.07(+1.25%)
Mar 13, 2024 5.369 5.460 5.358 5.430 794,301 +0.06(+1.13%)
Mar 12, 2024 5.392 5.437 5.362 5.369 469,617 -0.04(-0.70%)
Mar 11, 2024 5.422 5.430 5.362 5.407 871,870 -0.02(-0.42%)
Mar 08, 2024 5.460 5.479 5.392 5.430 645,191 -0.05(-0.83%)
Mar 07, 2024 5.445 5.502 5.418 5.475 564,426 +0.02(+0.42%)
Mar 06, 2024 5.513 5.528 5.415 5.452 730,660 -0.04(-0.69%)
Mar 05, 2024 5.520 5.604 5.475 5.490 789,753 -0.03(-0.55%)
Mar 04, 2024 5.770 5.785 5.502 5.520 963,305 -0.23(-4.07%)
Mar 01, 2024 5.755 5.831 5.725 5.755 1,085,728 +0.03(+0.53%)
Feb 29, 2024 5.702 5.766 5.660 5.725 888,689 +0.05(+0.93%)
Feb 28, 2024 5.626 5.736 5.619 5.672 805,086 +0.05(+0.81%)
Feb 27, 2024 5.717 5.728 5.577 5.626 1,209,561 -0.08(-1.33%)
Feb 26, 2024 5.536 5.744 5.528 5.702 1,574,842 +0.17(+3.01%)
Feb 23, 2024 5.490 5.580 5.347 5.536 1,493,165 +0.05(+0.83%)
Feb 22, 2024 6.065 6.077 5.324 5.490 4,152,320 -0.74(-11.89%)
Feb 21, 2024 6.012 6.326 5.997 6.231 1,912,981 +0.23(+3.91%)
Feb 20, 2024 6.194 6.194 5.974 5.997 850,124 -0.23(-3.65%)
Feb 16, 2024 6.352 6.405 6.216 6.224 698,623 -0.10(-1.56%)
Feb 15, 2024 6.194 6.345 6.110 6.322 743,003 +0.12(+1.95%)
Feb 14, 2024 6.201 6.224 6.095 6.201 685,422 +0.06(+0.99%)
Feb 13, 2024 6.194 6.231 6.118 6.141 632,732 -0.08(-1.34%)
Feb 12, 2024 6.095 6.262 6.095 6.224 703,085 +0.14(+2.24%)
Feb 09, 2024 6.141 6.163 6.050 6.088 548,978 -0.05(-0.86%)
Feb 08, 2024 6.088 6.194 6.076 6.141 741,888 -0.10(-1.58%)
Feb 07, 2024 6.201 6.299 6.088 6.239 774,746 +0.02(+0.36%)
Feb 06, 2024 6.375 6.436 6.209 6.216 821,373 -0.21(-3.29%)
Feb 05, 2024 6.594 6.609 6.367 6.428 1,377,393 -0.20(-2.97%)
Feb 02, 2024 6.693 6.798 6.594 6.625 989,092 -0.11(-1.57%)
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.