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 )

7.300 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 3.600 3.700 3.530 3.660 453,407 +0.04(+1.10%)
Sep 29, 2021 3.670 3.670 3.492 3.620 494,742 -0.06(-1.63%)
Sep 28, 2021 3.780 3.820 3.630 3.680 1,033,025 -0.05(-1.34%)
Sep 27, 2021 3.560 3.780 3.530 3.730 940,026 +0.23(+6.57%)
Sep 24, 2021 3.400 3.550 3.400 3.500 455,731 +0.06(+1.74%)
Sep 23, 2021 3.320 3.460 3.320 3.440 302,825 +0.14(+4.24%)
Sep 22, 2021 3.230 3.370 3.230 3.300 322,858 +0.08(+2.48%)
Sep 21, 2021 3.120 3.260 3.120 3.220 358,124 +0.08(+2.55%)
Sep 20, 2021 3.170 3.240 3.080 3.140 471,648 -0.16(-4.85%)
Sep 17, 2021 3.350 3.380 3.290 3.300 464,773 -0.06(-1.79%)
Sep 16, 2021 3.420 3.420 3.350 3.360 210,399 -0.07(-2.04%)
Sep 15, 2021 3.400 3.480 3.390 3.430 319,784 +0.03(+0.88%)
Sep 14, 2021 3.600 3.630 3.340 3.400 565,103 -0.15(-4.23%)
Sep 13, 2021 3.430 3.630 3.410 3.550 546,841 +0.14(+4.11%)
Sep 10, 2021 3.550 3.600 3.400 3.410 340,929 -0.08(-2.29%)
Sep 09, 2021 3.370 3.530 3.330 3.490 370,017 +0.09(+2.65%)
Sep 08, 2021 3.500 3.580 3.370 3.400 595,891 -0.13(-3.68%)
Sep 07, 2021 3.430 3.645 3.420 3.530 1,118,616 +0.10(+2.92%)
Sep 03, 2021 3.270 3.480 3.210 3.430 886,325 +0.19(+5.86%)
Sep 02, 2021 3.010 3.250 3.010 3.240 803,649 +0.23(+7.64%)
Sep 01, 2021 3.020 3.080 2.980 3.010 476,380 -0.02(-0.66%)
Aug 31, 2021 2.970 3.050 2.930 3.030 311,967 +0.06(+2.02%)
Aug 30, 2021 3.050 3.060 2.940 2.970 320,244 -0.02(-0.67%)
Aug 27, 2021 2.920 3.050 2.920 2.990 489,029 +0.06(+2.05%)
Aug 26, 2021 3.020 3.020 2.910 2.930 247,289 -0.04(-1.35%)
Aug 25, 2021 3.000 3.060 2.950 2.970 868,402 +0.04(+1.37%)
Aug 24, 2021 2.930 3.000 2.890 2.930 437,295 +0.06(+2.09%)
Aug 23, 2021 2.780 2.890 2.720 2.870 359,061 +0.13(+4.74%)
Aug 20, 2021 2.600 2.775 2.560 2.740 569,157 +0.12(+4.58%)
Aug 19, 2021 2.700 2.710 2.610 2.620 566,069 -0.12(-4.38%)
Aug 18, 2021 2.780 2.850 2.730 2.740 373,950 -0.02(-0.72%)
Aug 17, 2021 2.800 2.850 2.740 2.760 363,791 -0.06(-2.13%)
Aug 16, 2021 2.760 2.850 2.700 2.820 431,327 +0.03(+1.08%)
Aug 13, 2021 2.780 2.830 2.770 2.790 212,721 +0.00(+0.00%)
Aug 12, 2021 2.820 2.830 2.780 2.790 211,288 -0.05(-1.76%)
Aug 11, 2021 2.830 2.850 2.700 2.840 446,140 +0.04(+1.43%)
Aug 10, 2021 2.720 2.830 2.665 2.800 411,302 +0.10(+3.70%)
Aug 09, 2021 2.750 2.760 2.630 2.700 500,654 -0.06(-2.17%)
Aug 06, 2021 2.750 2.785 2.700 2.760 447,928 +0.04(+1.47%)
Aug 05, 2021 2.840 2.860 2.720 2.720 437,051 -0.11(-3.89%)
Aug 04, 2021 2.890 3.040 2.810 2.830 651,269 -0.11(-3.74%)
Aug 03, 2021 2.940 2.970 2.840 2.940 476,952 -0.01(-0.34%)
Aug 02, 2021 3.000 3.090 2.930 2.950 445,591 -0.04(-1.34%)
Jul 30, 2021 2.970 3.100 2.965 2.990 512,052 -0.01(-0.33%)
Jul 29, 2021 3.040 3.050 2.960 3.000 395,443 +0.01(+0.33%)
Jul 28, 2021 2.930 3.010 2.920 2.990 423,583 +0.07(+2.40%)
Jul 27, 2021 2.980 2.985 2.860 2.920 465,787 -0.08(-2.67%)
Jul 26, 2021 2.950 3.095 2.940 3.000 664,395 +0.07(+2.39%)
Jul 23, 2021 2.950 2.989 2.870 2.930 659,490 -0.07(-2.33%)
Jul 22, 2021 3.230 3.240 2.970 3.000 751,924 -0.22(-6.83%)
Jul 21, 2021 3.090 3.270 3.050 3.220 672,363 +0.18(+5.92%)
Jul 20, 2021 2.910 3.070 2.850 3.040 839,409 +0.13(+4.47%)
Jul 19, 2021 2.860 2.960 2.820 2.910 914,779 -0.06(-2.02%)
Jul 16, 2021 3.150 3.150 2.940 2.970 987,175 -0.14(-4.50%)
Jul 15, 2021 3.110 3.180 3.050 3.110 833,747 -0.07(-2.20%)
Jul 14, 2021 3.290 3.400 3.150 3.180 564,836 -0.09(-2.75%)
Jul 13, 2021 3.400 3.410 3.260 3.270 503,775 -0.16(-4.66%)
Jul 12, 2021 3.450 3.480 3.390 3.430 449,516 -0.06(-1.72%)
Jul 09, 2021 3.390 3.500 3.380 3.490 428,819 +0.12(+3.56%)
Jul 08, 2021 3.340 3.410 3.230 3.370 858,248 -0.04(-1.17%)
Jul 07, 2021 3.460 3.530 3.325 3.410 766,805 -0.08(-2.29%)
Jul 06, 2021 3.680 3.690 3.445 3.490 835,123 -0.19(-5.16%)
Jul 02, 2021 3.690 3.720 3.600 3.680 508,924 -0.01(-0.27%)
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.