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 +0.070 (+0.92%)
Streaming Delayed Price Updated: 2:57 PM 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 (%)
Jul 31, 2018 6.780 6.829 6.703 6.751 305,437 +0.00(+0.00%)
Jul 30, 2018 6.654 6.867 6.654 6.751 469,805 +0.14(+2.05%)
Jul 27, 2018 6.751 6.819 6.616 6.616 381,684 -0.15(-2.15%)
Jul 26, 2018 6.887 6.914 6.732 6.761 362,292 -0.11(-1.55%)
Jul 25, 2018 6.596 6.887 6.562 6.867 983,833 +0.31(+4.73%)
Jul 24, 2018 6.741 6.741 6.557 6.557 607,884 -0.09(-1.31%)
Jul 23, 2018 6.703 6.741 6.620 6.645 687,939 -0.05(-0.72%)
Jul 20, 2018 6.916 6.925 6.693 6.693 798,527 -0.19(-2.81%)
Jul 19, 2018 6.925 7.080 6.858 6.887 647,030 -0.05(-0.70%)
Jul 18, 2018 6.877 6.925 6.829 6.935 680,285 +0.01(+0.14%)
Jul 17, 2018 6.945 6.984 6.838 6.925 663,058 -0.07(-0.97%)
Jul 16, 2018 7.197 7.264 6.906 6.993 1,293,399 -0.23(-3.22%)
Jul 13, 2018 7.294 7.400 7.206 7.226 933,023 -0.05(-0.67%)
Jul 12, 2018 7.487 7.245 7.274 909,663 +0.00(+0.00%)
Jul 11, 2018 7.633 7.768 7.255 7.274 1,219,168 -0.46(-6.01%)
Jul 10, 2018 7.565 7.758 7.555 7.739 1,019,631 +0.18(+2.44%)
Jul 09, 2018 7.574 7.700 7.516 7.555 589,206 -0.01(-0.13%)
Jul 06, 2018 7.681 7.749 7.555 7.565 611,682 -0.14(-1.76%)
Jul 05, 2018 7.739 7.807 7.671 7.700 663,648 +0.01(+0.13%)
Jul 03, 2018 7.691 7.691 7.691 0 +0.18(+2.45%)
Jul 02, 2018 7.419 7.507 7.371 7.507 468,804 +0.00(+0.00%)
Jun 29, 2018 7.458 7.536 7.410 7.507 558,135 +0.12(+1.57%)
Jun 28, 2018 7.371 7.487 7.294 7.390 591,257 +0.05(+0.66%)
Jun 27, 2018 7.487 7.662 7.342 7.342 1,306,074 -0.12(-1.56%)
Jun 26, 2018 7.400 7.478 7.177 7.458 1,213,183 +0.10(+1.32%)
Jun 25, 2018 7.749 7.758 7.361 7.361 861,307 -0.40(-5.12%)
Jun 22, 2018 7.846 7.991 7.715 7.758 1,830,635 +0.01(+0.13%)
Jun 21, 2018 7.913 7.943 7.700 7.749 569,506 -0.18(-2.32%)
Jun 20, 2018 7.884 7.952 7.792 7.933 442,622 +0.10(+1.24%)
Jun 19, 2018 7.758 7.894 7.710 7.836 442,263 -0.03(-0.37%)
Jun 18, 2018 7.526 7.923 7.516 7.865 466,282 +0.35(+4.64%)
Jun 15, 2018 7.623 7.478 7.516 507,427 -0.11(-1.40%)
Jun 14, 2018 7.758 7.846 7.599 7.623 564,733 -0.16(-2.11%)
Jun 13, 2018 7.904 7.904 7.768 7.788 391,896 -0.10(-1.23%)
Jun 12, 2018 8.068 8.107 7.875 7.884 394,966 -0.18(-2.28%)
Jun 11, 2018 7.913 8.088 7.817 8.068 628,635 +0.15(+1.96%)
Jun 08, 2018 7.884 7.991 7.768 7.913 852,910 +0.07(+0.86%)
Jun 07, 2018 7.797 7.894 7.788 7.846 413,023 +0.09(+1.12%)
Jun 06, 2018 7.700 7.758 457,350 -0.05(-0.62%)
Jun 05, 2018 7.855 7.972 7.749 7.807 560,400 -0.07(-0.86%)
Jun 04, 2018 7.846 7.972 7.812 7.875 441,349 +0.03(+0.37%)
Jun 01, 2018 7.778 7.865 7.768 7.846 732,791 +0.12(+1.50%)
May 31, 2018 7.846 7.875 7.662 7.729 882,035 -0.12(-1.48%)
May 30, 2018 7.468 7.846 7.449 7.846 928,755 +0.46(+6.16%)
May 29, 2018 7.390 7.594 7.313 7.390 726,010 +0.00(+0.00%)
May 25, 2018 7.390 7.390 7.390 0 -0.11(-1.42%)
May 24, 2018 7.516 7.555 7.419 7.497 836,421 -0.09(-1.15%)
May 23, 2018 7.555 7.662 7.487 7.584 983,612 -0.06(-0.76%)
May 22, 2018 7.516 7.797 7.468 7.642 1,359,666 +0.13(+1.68%)
May 21, 2018 7.807 7.826 7.507 7.516 1,087,030 -0.28(-3.60%)
May 18, 2018 7.671 8.039 7.671 7.797 1,450,172 -0.06(-0.74%)
May 17, 2018 8.388 8.475 7.332 7.855 3,508,757 -0.86(-9.89%)
May 16, 2018 8.669 8.766 8.621 8.717 624,987 +0.08(+0.90%)
May 15, 2018 8.659 8.698 8.562 8.640 326,851 -0.02(-0.22%)
May 14, 2018 8.650 8.742 8.630 8.659 367,976 +0.05(+0.56%)
May 11, 2018 8.698 8.737 8.601 8.611 347,081 -0.06(-0.67%)
May 10, 2018 8.766 8.805 8.621 8.669 473,527 -0.09(-1.00%)
May 09, 2018 8.814 8.940 8.727 8.756 705,156 +0.00(+0.00%)
May 08, 2018 8.533 8.766 8.446 8.756 519,170 +0.19(+2.26%)
May 07, 2018 8.746 8.756 8.533 8.562 555,885 -0.12(-1.34%)
May 04, 2018 8.378 8.717 8.349 8.679 515,711 +0.27(+3.23%)
May 03, 2018 8.601 8.698 8.349 8.407 463,106 -0.20(-2.31%)
May 02, 2018 8.423 8.702 8.413 8.606 567,810 +0.17(+2.05%)
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.