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 )

7.640 -0.070 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 31, 2022 3.470 3.490 3.345 3.380 509,640 -0.08(-2.31%)
May 27, 2022 3.370 3.470 3.360 3.460 407,941 +0.06(+1.76%)
May 26, 2022 3.490 3.490 3.400 3.400 384,509 -0.08(-2.30%)
May 25, 2022 3.390 3.480 3.360 3.480 854,597 +0.11(+3.26%)
May 24, 2022 3.350 3.410 3.330 3.370 430,480 -0.03(-0.88%)
May 23, 2022 3.340 3.420 3.260 3.400 500,691 +0.10(+3.03%)
May 20, 2022 3.390 3.420 3.240 3.300 402,658 -0.05(-1.49%)
May 19, 2022 3.230 3.400 3.200 3.350 479,580 +0.08(+2.45%)
May 18, 2022 3.380 3.480 3.240 3.270 497,294 -0.11(-3.25%)
May 17, 2022 3.350 3.430 3.280 3.380 580,354 -0.01(-0.29%)
May 16, 2022 3.180 3.450 3.180 3.390 777,670 +0.21(+6.60%)
May 13, 2022 3.180 3.280 3.180 3.180 405,964 +0.00(+0.00%)
May 12, 2022 3.210 3.240 3.050 3.180 478,202 -0.15(-4.50%)
May 11, 2022 3.240 3.400 3.200 3.330 350,130 +0.10(+3.10%)
May 10, 2022 3.160 3.275 3.120 3.230 391,805 +0.12(+3.86%)
May 09, 2022 3.270 3.270 3.050 3.110 580,059 -0.23(-6.89%)
May 06, 2022 3.370 3.405 3.320 3.340 283,309 -0.01(-0.30%)
May 05, 2022 3.430 3.440 3.280 3.350 322,662 -0.09(-2.62%)
May 04, 2022 3.400 3.460 3.330 3.440 342,989 +0.10(+2.99%)
May 03, 2022 3.260 3.390 3.240 3.340 213,453 +0.08(+2.45%)
May 02, 2022 3.220 3.260 3.130 3.260 298,008 +0.02(+0.62%)
Apr 29, 2022 3.410 3.410 3.230 3.240 288,274 -0.15(-4.42%)
Apr 28, 2022 3.250 3.420 3.172 3.390 470,255 +0.18(+5.61%)
Apr 27, 2022 3.110 3.240 3.080 3.210 426,704 +0.10(+3.22%)
Apr 26, 2022 3.100 3.220 3.060 3.110 494,010 -0.01(-0.32%)
Apr 25, 2022 3.130 3.140 3.050 3.120 595,112 -0.08(-2.50%)
Apr 22, 2022 3.300 3.370 3.160 3.200 461,008 -0.14(-4.19%)
Apr 21, 2022 3.410 3.510 3.300 3.340 532,593 -0.09(-2.62%)
Apr 20, 2022 3.490 3.510 3.392 3.430 265,453 -0.02(-0.58%)
Apr 19, 2022 3.580 3.590 3.410 3.450 315,147 -0.07(-1.99%)
Apr 18, 2022 3.570 3.590 3.450 3.520 399,818 -0.01(-0.28%)
Apr 14, 2022 3.490 3.565 3.470 3.530 311,861 +0.03(+0.86%)
Apr 13, 2022 3.390 3.570 3.390 3.500 326,450 +0.13(+3.86%)
Apr 12, 2022 3.490 3.570 3.370 3.370 327,068 -0.10(-2.88%)
Apr 11, 2022 3.480 3.480 3.340 3.470 386,214 -0.01(-0.29%)
Apr 08, 2022 3.330 3.500 3.310 3.480 791,535 +0.18(+5.45%)
Apr 07, 2022 3.260 3.439 3.190 3.300 1,564,688 +0.10(+3.12%)
Apr 06, 2022 3.200 3.290 3.125 3.200 629,013 +0.00(+0.00%)
Apr 05, 2022 3.230 3.290 3.160 3.200 346,239 +0.01(+0.31%)
Apr 04, 2022 3.240 3.250 3.165 3.190 222,388 -0.06(-1.85%)
Apr 01, 2022 3.160 3.300 3.150 3.250 311,168 +0.08(+2.52%)
Mar 31, 2022 3.130 3.210 3.130 3.170 258,886 +0.02(+0.63%)
Mar 30, 2022 3.120 3.230 3.120 3.150 270,920 +0.02(+0.64%)
Mar 29, 2022 3.140 3.160 3.040 3.130 458,463 -0.03(-0.95%)
Mar 28, 2022 3.220 3.240 3.140 3.160 422,387 -0.11(-3.36%)
Mar 25, 2022 3.190 3.300 3.180 3.270 954,844 +0.09(+2.83%)
Mar 24, 2022 3.280 3.281 3.140 3.180 500,707 -0.09(-2.75%)
Mar 23, 2022 3.250 3.300 3.245 3.270 309,373 +0.01(+0.31%)
Mar 22, 2022 3.320 3.340 3.230 3.260 405,421 -0.05(-1.51%)
Mar 21, 2022 3.250 3.330 3.250 3.310 328,766 +0.03(+0.91%)
Mar 18, 2022 3.220 3.280 3.160 3.280 707,693 +0.08(+2.50%)
Mar 17, 2022 3.100 3.238 3.100 3.200 295,598 +0.11(+3.56%)
Mar 16, 2022 3.060 3.126 3.020 3.090 325,713 +0.03(+0.98%)
Mar 15, 2022 3.020 3.120 2.990 3.060 470,238 +0.00(+0.00%)
Mar 14, 2022 3.140 3.140 3.020 3.060 442,004 -0.09(-2.86%)
Mar 11, 2022 3.200 3.280 3.150 3.150 362,449 -0.07(-2.17%)
Mar 10, 2022 3.180 3.240 3.140 3.220 390,110 +0.04(+1.26%)
Mar 09, 2022 3.310 3.310 3.130 3.180 695,560 -0.16(-4.79%)
Mar 08, 2022 3.390 3.500 3.260 3.340 927,931 -0.06(-1.76%)
Mar 07, 2022 3.350 3.490 3.300 3.400 1,007,305 +0.14(+4.29%)
Mar 04, 2022 3.360 3.365 3.170 3.260 453,713 -0.13(-3.83%)
Mar 03, 2022 3.390 3.470 3.350 3.390 316,221 -0.01(-0.29%)
Mar 02, 2022 3.370 3.410 3.370 3.400 471,674 +0.07(+2.10%)
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.