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 )

7.628 -0.012 (-0.16%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 7, 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, 2018 8.539 8.645 8.462 8.491 410,716 -0.08(-0.90%)
Apr 27, 2018 8.606 8.645 8.488 8.568 534,776 -0.13(-1.44%)
Apr 26, 2018 8.346 8.722 8.346 8.693 636,385 +0.37(+4.39%)
Apr 25, 2018 8.288 8.356 8.211 8.327 554,798 -0.02(-0.23%)
Apr 24, 2018 8.548 8.635 8.317 8.346 650,292 -0.19(-2.25%)
Apr 23, 2018 8.529 8.645 8.491 8.539 400,439 -0.10(-1.11%)
Apr 20, 2018 8.722 8.770 8.572 8.635 507,523 -0.13(-1.43%)
Apr 19, 2018 8.712 8.847 8.654 8.760 904,978 +0.06(+0.66%)
Apr 18, 2018 8.616 8.789 8.567 8.702 1,059,180 +0.19(+2.26%)
Apr 17, 2018 8.510 8.558 8.404 8.510 462,465 +0.02(+0.23%)
Apr 16, 2018 8.481 8.529 8.385 8.491 610,851 +0.05(+0.57%)
Apr 13, 2018 8.442 8.519 8.319 8.442 854,637 +0.07(+0.80%)
Apr 12, 2018 8.529 8.577 8.361 8.375 571,358 -0.14(-1.69%)
Apr 11, 2018 8.279 8.582 8.279 8.519 1,064,538 +0.20(+2.43%)
Apr 10, 2018 8.048 8.365 7.990 8.317 1,153,722 +0.41(+5.24%)
Apr 09, 2018 7.903 8.067 7.826 7.903 645,240 +0.07(+0.86%)
Apr 06, 2018 7.980 8.077 7.754 7.836 755,935 -0.16(-2.05%)
Apr 05, 2018 7.836 8.057 7.812 8.000 892,699 +0.21(+2.72%)
Apr 04, 2018 7.470 7.865 7.470 7.788 1,032,901 +0.13(+1.76%)
Apr 03, 2018 7.470 7.691 7.369 7.653 605,845 +0.19(+2.58%)
Apr 02, 2018 7.701 7.807 7.432 7.460 737,077 -0.33(-4.20%)
Mar 29, 2018 7.788 7.788 7.788 0 +0.14(+1.89%)
Mar 28, 2018 7.778 7.855 7.605 7.643 613,101 -0.14(-1.85%)
Mar 27, 2018 7.749 7.932 7.701 7.788 1,005,998 +0.07(+0.87%)
Mar 26, 2018 7.634 7.740 7.480 7.720 998,473 +0.20(+2.69%)
Mar 23, 2018 7.759 7.836 7.518 7.518 922,670 -0.22(-2.86%)
Mar 22, 2018 7.990 8.028 7.730 7.740 1,016,731 -0.37(-4.51%)
Mar 21, 2018 7.836 8.134 7.797 8.105 915,090 +0.27(+3.44%)
Mar 20, 2018 7.961 8.086 7.802 7.836 1,093,302 -0.06(-0.73%)
Mar 19, 2018 8.288 8.288 7.826 7.894 907,517 -0.42(-5.09%)
Mar 16, 2018 8.096 8.356 8.086 8.317 2,153,206 +0.24(+2.98%)
Mar 15, 2018 8.308 8.365 7.778 8.077 1,217,563 -0.24(-2.89%)
Mar 14, 2018 8.375 8.394 8.279 8.317 1,160,617 +0.01(+0.12%)
Mar 13, 2018 8.336 8.413 8.240 8.308 857,633 -0.04(-0.46%)
Mar 12, 2018 8.144 8.365 8.105 8.346 1,180,164 +0.30(+3.71%)
Mar 09, 2018 8.028 8.096 7.913 8.048 942,024 +0.11(+1.33%)
Mar 08, 2018 7.942 8.038 7.826 7.942 1,050,722 +0.00(+0.00%)
Mar 07, 2018 7.961 7.942 1,282,565 +0.14(+1.85%)
Mar 06, 2018 7.836 7.672 7.797 759,632 +0.12(+1.50%)
Mar 05, 2018 7.566 7.830 7.537 7.682 1,333,917 +0.10(+1.27%)
Mar 02, 2018 7.383 7.605 7.316 7.586 1,155,984 +0.17(+2.34%)
Mar 01, 2018 7.355 7.499 7.239 7.412 1,350,829 +0.10(+1.32%)
Feb 28, 2018 7.509 7.595 7.268 7.316 1,453,908 -0.14(-1.94%)
Feb 27, 2018 7.634 7.841 7.446 7.460 1,819,768 -0.23(-3.00%)
Feb 26, 2018 7.769 7.845 7.634 7.691 1,336,660 +0.00(+0.00%)
Feb 23, 2018 7.537 7.759 7.432 7.691 1,166,002 +0.18(+2.44%)
Feb 22, 2018 7.451 7.855 7.451 7.509 1,278,969 +0.14(+1.96%)
Feb 21, 2018 7.518 7.557 7.326 7.364 1,396,497 -0.17(-2.30%)
Feb 20, 2018 7.210 7.653 7.210 7.537 2,020,358 +0.35(+4.82%)
Feb 16, 2018 7.191 7.191 7.191 0 -0.13(-1.84%)
Feb 15, 2018 7.528 7.306 7.326 1,292,135 -0.02(-0.26%)
Feb 14, 2018 7.191 7.412 7.162 7.345 1,058,936 +0.10(+1.33%)
Feb 13, 2018 7.239 7.249 1,583,076 -0.37(-4.80%)
Feb 12, 2018 7.412 7.672 7.374 7.614 2,189,764 +0.30(+4.08%)
Feb 09, 2018 7.518 7.605 7.095 7.316 3,123,557 -0.15(-2.06%)
Feb 08, 2018 7.499 7.720 7.441 7.470 2,381,438 -0.01(-0.13%)
Feb 07, 2018 7.422 7.595 7.201 7.480 1,983,990 +0.06(+0.78%)
Feb 06, 2018 7.268 7.672 7.249 7.422 1,964,068 -0.05(-0.64%)
Feb 05, 2018 7.701 7.711 7.278 7.470 3,192,622 -0.32(-4.08%)
Feb 02, 2018 7.836 7.932 7.643 7.788 2,377,295 -0.18(-2.29%)
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.