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 )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 29, 2022 2.382 2.422 2.352 2.375 500,792 +0.00(+0.00%)
Jul 28, 2022 2.428 2.443 2.344 2.375 264,945 -0.03(-1.26%)
Jul 27, 2022 2.314 2.420 2.303 2.405 428,115 +0.12(+5.30%)
Jul 26, 2022 2.314 2.375 2.261 2.284 396,990 -0.02(-0.66%)
Jul 25, 2022 2.223 2.299 2.186 2.299 463,779 +0.11(+5.19%)
Jul 22, 2022 2.201 2.257 2.133 2.186 439,079 +0.01(+0.35%)
Jul 21, 2022 2.178 2.197 2.151 2.178 385,417 -0.05(-2.04%)
Jul 20, 2022 2.238 2.238 2.155 2.223 357,608 +0.02(+0.69%)
Jul 19, 2022 2.110 2.231 2.110 2.208 344,618 +0.11(+5.04%)
Jul 18, 2022 2.087 2.144 2.087 2.102 375,392 +0.07(+3.35%)
Jul 15, 2022 2.019 2.042 1.962 2.034 352,374 +0.07(+3.46%)
Jul 14, 2022 1.936 1.966 1.917 1.966 326,363 -0.01(-0.38%)
Jul 13, 2022 1.928 2.019 1.928 1.974 547,024 +0.00(+0.00%)
Jul 12, 2022 1.996 2.012 1.940 1.974 527,066 -0.06(-2.97%)
Jul 11, 2022 2.057 2.080 2.012 2.034 228,405 -0.07(-3.24%)
Jul 08, 2022 2.117 2.121 2.061 2.102 210,778 +0.01(+0.36%)
Jul 07, 2022 2.057 2.117 2.057 2.095 387,765 +0.08(+3.75%)
Jul 06, 2022 2.080 2.117 1.996 2.019 449,979 -0.09(-4.30%)
Jul 05, 2022 2.102 2.110 2.049 2.110 480,894 -0.04(-1.76%)
Jul 01, 2022 2.186 2.186 2.087 2.148 352,350 -0.03(-1.39%)
Jun 30, 2022 2.155 2.178 2.110 2.178 737,488 +0.00(+0.00%)
Jun 29, 2022 2.231 2.235 2.163 2.178 457,973 -0.04(-1.71%)
Jun 28, 2022 2.299 2.314 2.193 2.216 694,349 -0.05(-2.33%)
Jun 27, 2022 2.223 2.291 2.208 2.269 676,760 +0.06(+2.74%)
Jun 24, 2022 2.178 2.269 2.170 2.208 1,324,121 +0.02(+1.04%)
Jun 23, 2022 2.246 2.246 2.156 2.186 676,359 -0.05(-2.37%)
Jun 22, 2022 2.254 2.299 2.238 2.238 678,356 -0.10(-4.21%)
Jun 21, 2022 2.291 2.405 2.288 2.337 564,196 +0.07(+3.00%)
Jun 17, 2022 2.269 2.375 2.216 2.269 1,150,110 -0.05(-2.28%)
Jun 16, 2022 2.344 2.352 2.276 2.322 749,903 -0.04(-1.60%)
Jun 15, 2022 2.382 2.390 2.337 2.359 904,258 -0.02(-0.95%)
Jun 14, 2022 2.382 2.428 2.344 2.382 685,266 +0.00(+0.00%)
Jun 13, 2022 2.458 2.465 2.359 2.382 1,109,497 -0.13(-5.12%)
Jun 10, 2022 2.458 2.526 2.443 2.511 522,773 +0.02(+0.61%)
Jun 09, 2022 2.541 2.564 2.496 2.496 601,316 -0.09(-3.51%)
Jun 08, 2022 2.639 2.639 2.552 2.586 487,546 -0.08(-2.84%)
Jun 07, 2022 2.647 2.685 2.609 2.662 683,637 +0.02(+0.57%)
Jun 06, 2022 2.639 2.685 2.609 2.647 488,267 +0.03(+1.16%)
Jun 03, 2022 2.579 2.617 2.530 2.617 505,007 +0.03(+1.17%)
Jun 02, 2022 2.639 2.685 2.571 2.586 793,745 -0.05(-2.01%)
Jun 01, 2022 2.571 2.669 2.556 2.639 605,673 +0.08(+3.25%)
May 31, 2022 2.624 2.639 2.530 2.556 673,922 -0.06(-2.31%)
May 27, 2022 2.548 2.624 2.541 2.617 539,440 +0.05(+1.76%)
May 26, 2022 2.639 2.639 2.571 2.571 508,455 -0.06(-2.30%)
May 25, 2022 2.564 2.632 2.541 2.632 1,130,076 +0.08(+3.26%)
May 24, 2022 2.533 2.579 2.518 2.548 569,245 -0.02(-0.88%)
May 23, 2022 2.526 2.586 2.465 2.571 662,088 +0.08(+3.03%)
May 20, 2022 2.564 2.586 2.450 2.496 532,454 -0.04(-1.49%)
May 19, 2022 2.443 2.571 2.420 2.533 634,172 +0.06(+2.45%)
May 18, 2022 2.556 2.632 2.450 2.473 657,596 -0.08(-3.25%)
May 17, 2022 2.533 2.594 2.480 2.556 767,430 -0.01(-0.29%)
May 16, 2022 2.405 2.609 2.405 2.564 1,028,351 +0.16(+6.60%)
May 13, 2022 2.405 2.480 2.405 2.405 536,826 +0.00(+0.00%)
May 12, 2022 2.428 2.450 2.307 2.405 632,350 -0.11(-4.50%)
May 11, 2022 2.450 2.571 2.420 2.518 462,994 +0.08(+3.10%)
May 10, 2022 2.390 2.477 2.359 2.443 518,103 +0.09(+3.86%)
May 09, 2022 2.473 2.473 2.307 2.352 767,040 -0.17(-6.89%)
May 06, 2022 2.548 2.575 2.511 2.526 374,633 -0.01(-0.30%)
May 05, 2022 2.594 2.601 2.480 2.533 426,671 -0.07(-2.62%)
May 04, 2022 2.571 2.617 2.518 2.601 453,551 +0.08(+2.99%)
May 03, 2022 2.465 2.564 2.450 2.526 282,259 +0.06(+2.45%)
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.