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 )

7.710 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 (%)
Nov 30, 2018 4.470 4.519 4.283 4.342 1,148,747 -0.14(-3.08%)
Nov 29, 2018 4.450 4.549 4.450 4.480 735,543 +0.05(+1.11%)
Nov 28, 2018 4.293 4.499 4.204 4.430 1,133,106 +0.14(+3.21%)
Nov 27, 2018 4.155 4.421 4.145 4.293 958,907 +0.14(+3.32%)
Nov 26, 2018 4.125 4.273 4.037 4.155 1,544,920 +0.04(+0.96%)
Nov 23, 2018 4.106 4.273 4.056 4.115 925,295 -0.16(-3.69%)
Nov 21, 2018 4.273 4.273 4.273 0 -0.07(-1.59%)
Nov 20, 2018 4.490 4.654 4.293 4.342 1,991,230 -0.27(-5.77%)
Nov 19, 2018 5.218 5.218 4.598 4.608 3,151,808 -0.60(-11.53%)
Nov 16, 2018 5.681 5.740 5.169 5.208 2,002,436 -0.44(-7.84%)
Nov 15, 2018 6.075 6.203 5.494 5.651 2,214,303 -0.49(-8.01%)
Nov 14, 2018 6.301 6.390 6.104 6.144 948,760 -0.03(-0.48%)
Nov 13, 2018 6.508 6.616 6.153 6.173 677,801 -0.35(-5.43%)
Nov 12, 2018 7.020 7.040 6.508 6.528 536,365 -0.42(-6.09%)
Nov 09, 2018 6.882 7.069 6.774 6.951 576,202 -0.07(-0.98%)
Nov 08, 2018 7.069 7.128 6.990 7.020 208,528 -0.05(-0.70%)
Nov 07, 2018 7.286 7.374 6.951 7.069 354,683 -0.13(-1.78%)
Nov 06, 2018 6.980 7.236 6.892 7.197 590,670 +0.22(+3.10%)
Nov 05, 2018 6.961 6.990 6.823 6.980 370,870 +0.11(+1.58%)
Nov 02, 2018 6.833 6.892 6.784 6.872 528,058 +0.13(+1.90%)
Nov 01, 2018 6.528 6.793 6.528 6.744 381,987 +0.27(+4.18%)
Oct 31, 2018 6.464 6.718 6.434 6.473 680,838 +0.10(+1.53%)
Oct 30, 2018 6.249 6.425 6.161 6.376 378,475 +0.12(+1.87%)
Oct 29, 2018 6.415 6.561 6.151 6.259 592,827 -0.10(-1.54%)
Oct 26, 2018 6.161 6.464 6.161 6.356 361,538 +0.04(+0.62%)
Oct 25, 2018 6.327 6.337 6.034 6.317 910,393 +0.11(+1.73%)
Oct 24, 2018 6.649 6.678 6.200 6.210 578,499 -0.41(-6.19%)
Oct 23, 2018 6.630 6.709 6.493 6.620 313,693 -0.16(-2.31%)
Oct 22, 2018 6.883 6.923 6.688 6.776 537,733 +0.04(+0.58%)
Oct 19, 2018 6.649 6.893 6.639 6.737 617,687 +0.10(+1.47%)
Oct 18, 2018 6.298 6.688 6.278 6.639 908,368 +0.27(+4.29%)
Oct 17, 2018 6.346 6.415 6.307 6.366 407,135 +0.03(+0.46%)
Oct 16, 2018 6.464 6.571 6.312 6.337 768,345 -0.13(-1.96%)
Oct 15, 2018 6.346 6.591 6.298 6.464 687,421 +0.16(+2.48%)
Oct 12, 2018 6.356 6.444 6.210 6.307 652,203 +0.06(+0.94%)
Oct 11, 2018 6.317 6.464 6.239 6.249 784,931 -0.05(-0.78%)
Oct 10, 2018 6.688 6.718 6.278 6.298 707,150 -0.39(-5.84%)
Oct 09, 2018 6.776 6.776 6.610 6.688 403,678 -0.07(-1.01%)
Oct 08, 2018 6.630 6.869 6.626 6.757 529,050 +0.08(+1.17%)
Oct 05, 2018 6.659 6.727 6.542 6.678 295,171 -0.02(-0.29%)
Oct 04, 2018 6.708 6.835 6.659 6.698 440,435 -0.09(-1.29%)
Oct 03, 2018 6.737 6.835 6.639 6.786 367,563 +0.06(+0.87%)
Oct 02, 2018 6.971 7.079 6.718 6.727 826,399 -0.17(-2.41%)
Oct 01, 2018 6.630 6.923 6.630 6.893 1,455,118 +0.31(+4.75%)
Sep 28, 2018 6.161 6.610 6.161 6.581 2,444,430 +0.40(+6.48%)
Sep 27, 2018 6.200 6.268 6.083 6.181 862,425 +0.06(+0.96%)
Sep 26, 2018 6.356 6.376 6.112 6.122 1,077,564 -0.25(-3.98%)
Sep 25, 2018 6.298 6.434 6.298 6.376 523,599 +0.04(+0.62%)
Sep 24, 2018 6.327 6.454 6.283 6.337 524,669 +0.04(+0.62%)
Sep 21, 2018 6.268 6.346 6.229 6.298 1,001,963 +0.04(+0.62%)
Sep 20, 2018 6.464 6.473 6.239 6.259 401,307 -0.18(-2.73%)
Sep 19, 2018 6.425 6.503 6.376 6.434 837,438 +0.04(+0.61%)
Sep 18, 2018 6.259 6.561 6.259 6.395 789,711 +0.21(+3.48%)
Sep 17, 2018 6.366 6.434 6.171 6.181 436,633 -0.18(-2.76%)
Sep 14, 2018 6.346 6.395 6.239 6.356 598,330 +0.06(+0.93%)
Sep 13, 2018 6.259 6.464 6.249 6.298 710,582 +0.05(+0.78%)
Sep 12, 2018 6.298 6.390 6.200 6.249 360,224 -0.03(-0.47%)
Sep 11, 2018 6.122 6.346 6.112 6.278 636,342 +0.14(+2.23%)
Sep 10, 2018 6.229 6.278 6.102 6.141 414,337 -0.04(-0.63%)
Sep 07, 2018 6.171 6.254 6.112 6.181 589,420 -0.03(-0.47%)
Sep 06, 2018 6.434 6.502 6.151 6.210 771,836 -0.19(-2.90%)
Sep 05, 2018 6.542 6.561 6.366 6.395 607,201 -0.18(-2.67%)
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.