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 )

9.480 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 2.677 2.753 2.620 2.715 785,953 +0.06(+2.28%)
Sep 29, 2022 2.722 2.722 2.616 2.654 628,655 -0.09(-3.31%)
Sep 28, 2022 2.738 2.775 2.647 2.745 793,075 +0.03(+1.11%)
Sep 27, 2022 2.639 2.734 2.586 2.715 823,874 +0.10(+3.76%)
Sep 26, 2022 2.654 2.666 2.590 2.617 658,786 -0.05(-1.70%)
Sep 23, 2022 2.775 2.775 2.647 2.662 1,122,533 -0.17(-6.13%)
Sep 22, 2022 2.851 2.874 2.768 2.836 839,172 +0.02(+0.54%)
Sep 21, 2022 2.904 2.906 2.821 2.821 851,193 -0.06(-2.10%)
Sep 20, 2022 2.911 2.927 2.843 2.881 1,272,363 -0.04(-1.30%)
Sep 19, 2022 2.692 2.949 2.692 2.919 1,872,715 +0.18(+6.63%)
Sep 16, 2022 2.722 2.760 2.669 2.738 713,255 -0.08(-2.95%)
Sep 15, 2022 2.821 2.874 2.790 2.821 1,025,307 -0.02(-0.53%)
Sep 14, 2022 2.806 2.843 2.783 2.836 1,149,846 +0.06(+2.18%)
Sep 13, 2022 2.738 2.813 2.738 2.775 804,274 -0.01(-0.27%)
Sep 12, 2022 2.753 2.821 2.753 2.783 817,184 +0.06(+2.22%)
Sep 09, 2022 2.722 2.738 2.700 2.722 1,168,104 +0.03(+1.12%)
Sep 08, 2022 2.601 2.700 2.586 2.692 548,771 +0.09(+3.49%)
Sep 07, 2022 2.624 2.647 2.586 2.601 442,876 -0.05(-1.71%)
Sep 06, 2022 2.609 2.669 2.609 2.647 702,843 +0.05(+1.74%)
Sep 02, 2022 2.594 2.609 2.567 2.601 517,955 +0.04(+1.47%)
Sep 01, 2022 2.617 2.617 2.564 2.564 534,555 -0.08(-2.87%)
Aug 31, 2022 2.571 2.647 2.567 2.639 609,392 +0.01(+0.29%)
Aug 30, 2022 2.722 2.730 2.594 2.632 1,038,536 -0.09(-3.33%)
Aug 29, 2022 2.669 2.722 2.639 2.722 964,630 +0.04(+1.41%)
Aug 26, 2022 2.722 2.722 2.654 2.685 872,180 -0.03(-1.11%)
Aug 25, 2022 2.715 2.722 2.632 2.715 889,705 -0.01(-0.28%)
Aug 24, 2022 2.700 2.730 2.692 2.722 628,786 +0.05(+1.70%)
Aug 23, 2022 2.730 2.745 2.654 2.677 491,845 -0.04(-1.39%)
Aug 22, 2022 2.707 2.764 2.662 2.715 413,697 -0.02(-0.83%)
Aug 19, 2022 2.775 2.783 2.700 2.738 608,231 -0.06(-2.16%)
Aug 18, 2022 2.798 2.806 2.760 2.798 813,473 +0.00(+0.00%)
Aug 17, 2022 2.790 2.813 2.756 2.798 943,083 +0.02(+0.54%)
Aug 16, 2022 2.760 2.798 2.715 2.783 823,415 +0.02(+0.82%)
Aug 15, 2022 2.685 2.775 2.647 2.760 1,184,522 +0.02(+0.55%)
Aug 12, 2022 2.617 2.798 2.609 2.745 2,964,851 +0.20(+7.72%)
Aug 11, 2022 2.541 2.575 2.533 2.548 355,909 +0.03(+1.20%)
Aug 10, 2022 2.601 2.601 2.496 2.518 289,304 -0.06(-2.35%)
Aug 09, 2022 2.503 2.594 2.503 2.579 399,451 +0.03(+1.19%)
Aug 08, 2022 2.556 2.571 2.496 2.548 345,775 +0.02(+0.90%)
Aug 05, 2022 2.405 2.548 2.382 2.526 447,362 +0.09(+3.73%)
Aug 04, 2022 2.435 2.533 2.428 2.435 259,156 +0.01(+0.31%)
Aug 03, 2022 2.458 2.458 2.367 2.428 295,349 -0.02(-0.62%)
Aug 02, 2022 2.405 2.465 2.405 2.443 217,463 +0.05(+1.89%)
Aug 01, 2022 2.382 2.428 2.329 2.397 306,625 +0.02(+0.96%)
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%)
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.