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 )

8.750 -0.090 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 18, 2024 8.860 8.930 8.740 8.750 612,168 -0.09(-1.02%)
Sep 17, 2024 8.840 8.920 8.790 8.840 457,659 +0.04(+0.45%)
Sep 16, 2024 8.690 8.830 8.690 8.800 747,334 +0.16(+1.85%)
Sep 13, 2024 8.630 8.810 8.590 8.640 621,517 +0.07(+0.82%)
Sep 12, 2024 8.420 8.650 8.380 8.570 544,169 +0.21(+2.51%)
Sep 11, 2024 8.270 8.405 8.200 8.360 564,540 +0.15(+1.83%)
Sep 10, 2024 8.240 8.300 8.035 8.210 696,950 -0.08(-0.97%)
Sep 09, 2024 8.290 8.395 8.140 8.290 667,181 +0.39(+4.94%)
Sep 06, 2024 7.960 8.080 7.831 7.900 650,022 -0.07(-0.88%)
Sep 05, 2024 8.030 8.125 7.960 7.970 698,288 -0.06(-0.75%)
Sep 04, 2024 7.990 8.170 7.931 8.030 610,109 +0.00(+0.00%)
Sep 03, 2024 8.190 8.210 8.010 8.030 606,358 -0.28(-3.37%)
Aug 30, 2024 8.190 8.420 8.175 8.310 484,356 +0.15(+1.84%)
Aug 29, 2024 8.160 8.230 8.090 8.160 556,372 +0.03(+0.37%)
Aug 28, 2024 8.120 8.170 8.010 8.130 529,717 -0.08(-0.97%)
Aug 27, 2024 8.070 8.235 8.000 8.210 444,643 +0.10(+1.23%)
Aug 26, 2024 8.160 8.279 8.090 8.110 596,932 +0.04(+0.50%)
Aug 23, 2024 7.950 8.150 7.890 8.070 602,078 +0.19(+2.41%)
Aug 22, 2024 7.880 7.970 7.865 7.880 437,307 -0.01(-0.13%)
Aug 21, 2024 7.980 8.020 7.880 7.890 469,696 -0.04(-0.50%)
Aug 20, 2024 8.000 8.040 7.890 7.930 854,072 -0.12(-1.49%)
Aug 19, 2024 8.000 8.150 8.000 8.050 649,931 +0.05(+0.63%)
Aug 16, 2024 7.880 8.050 7.880 8.000 548,133 +0.13(+1.65%)
Aug 15, 2024 7.690 7.955 7.680 7.870 599,322 +0.31(+4.10%)
Aug 14, 2024 7.520 7.655 7.470 7.560 580,054 +0.13(+1.75%)
Aug 13, 2024 7.530 7.530 7.400 7.430 515,988 -0.07(-0.93%)
Aug 12, 2024 7.430 7.555 7.400 7.500 537,302 +0.11(+1.49%)
Aug 09, 2024 7.370 7.475 7.345 7.390 516,285 +0.03(+0.41%)
Aug 08, 2024 7.290 7.375 7.190 7.360 634,905 +0.08(+1.10%)
Aug 07, 2024 7.500 7.500 7.220 7.280 536,156 -0.12(-1.62%)
Aug 06, 2024 7.290 7.510 7.210 7.400 1,025,523 +0.08(+1.09%)
Aug 05, 2024 7.420 7.420 7.080 7.320 1,063,056 -0.36(-4.69%)
Aug 02, 2024 7.890 7.900 7.650 7.680 718,045 -0.40(-4.95%)
Aug 01, 2024 8.510 8.625 7.930 8.080 946,513 -0.59(-6.81%)
Jul 31, 2024 8.550 8.740 8.520 8.670 557,156 +0.25(+2.97%)
Jul 30, 2024 8.430 8.490 8.370 8.420 471,809 +0.00(+0.00%)
Jul 29, 2024 8.520 8.630 8.375 8.420 381,557 -0.04(-0.47%)
Jul 26, 2024 8.480 8.510 8.360 8.460 339,970 +0.02(+0.24%)
Jul 25, 2024 8.620 8.620 8.440 8.440 465,764 -0.12(-1.40%)
Jul 24, 2024 8.720 8.720 8.545 8.560 319,985 -0.15(-1.72%)
Jul 23, 2024 8.700 8.780 8.620 8.710 459,835 -0.03(-0.34%)
Jul 22, 2024 8.400 8.789 8.390 8.740 601,041 +0.35(+4.17%)
Jul 19, 2024 8.390 8.480 8.300 8.390 707,336 +0.03(+0.36%)
Jul 18, 2024 8.430 8.430 8.230 8.360 538,612 -0.04(-0.48%)
Jul 17, 2024 8.520 8.560 8.310 8.400 523,594 -0.12(-1.41%)
Jul 16, 2024 8.280 8.520 8.262 8.520 478,259 +0.30(+3.65%)
Jul 15, 2024 8.190 8.335 8.150 8.220 633,154 +0.09(+1.11%)
Jul 12, 2024 8.310 8.360 8.060 8.130 502,756 -0.11(-1.33%)
Jul 11, 2024 8.260 8.300 8.160 8.240 443,677 +0.04(+0.49%)
Jul 10, 2024 8.150 8.290 8.150 8.200 418,778 +0.09(+1.11%)
Jul 09, 2024 8.300 8.350 8.110 8.110 392,805 -0.24(-2.87%)
Jul 08, 2024 8.510 8.544 8.315 8.350 440,058 -0.18(-2.11%)
Jul 05, 2024 8.940 8.940 8.485 8.530 530,806 -0.41(-4.59%)
Jul 03, 2024 8.930 8.948 8.850 8.940 275,420 +0.08(+0.90%)
Jul 02, 2024 8.940 8.940 8.750 8.860 289,708 -0.08(-0.89%)
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.