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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.235 4.311 4.220 4.273 934,829 +0.02(+0.36%)
Apr 27, 2023 4.273 4.302 4.190 4.258 1,194,162 -0.02(-0.35%)
Apr 26, 2023 4.371 4.371 4.250 4.273 938,738 -0.12(-2.75%)
Apr 25, 2023 4.507 4.522 4.367 4.394 848,135 -0.21(-4.60%)
Apr 24, 2023 4.363 4.658 4.363 4.605 904,237 +0.24(+5.55%)
Apr 21, 2023 4.439 4.462 4.345 4.363 877,741 -0.11(-2.37%)
Apr 20, 2023 4.598 4.605 4.439 4.469 750,584 -0.15(-3.27%)
Apr 19, 2023 4.734 4.757 4.560 4.621 912,478 -0.18(-3.78%)
Apr 18, 2023 4.779 4.840 4.745 4.802 751,663 +0.01(+0.16%)
Apr 17, 2023 4.621 4.832 4.613 4.795 974,941 +0.19(+4.11%)
Apr 14, 2023 4.575 4.613 4.541 4.605 953,723 +0.07(+1.50%)
Apr 13, 2023 4.454 4.649 4.409 4.537 1,035,163 +0.10(+2.21%)
Apr 12, 2023 4.416 4.459 4.386 4.439 877,242 +0.04(+0.86%)
Apr 11, 2023 4.432 4.473 4.401 4.401 815,742 -0.02(-0.51%)
Apr 10, 2023 4.318 4.515 4.318 4.424 1,103,082 +0.10(+2.27%)
Apr 06, 2023 4.432 4.435 4.318 4.326 1,019,006 -0.10(-2.22%)
Apr 05, 2023 4.401 4.435 4.280 4.424 1,081,701 +0.02(+0.52%)
Apr 04, 2023 4.484 4.488 4.341 4.401 1,598,010 -0.07(-1.52%)
Apr 03, 2023 4.628 4.643 4.320 4.469 2,034,973 -0.20(-4.37%)
Mar 31, 2023 4.621 4.689 4.598 4.673 1,793,952 +0.07(+1.48%)
Mar 30, 2023 4.689 4.704 4.545 4.605 860,775 -0.08(-1.62%)
Mar 29, 2023 4.757 4.764 4.636 4.681 1,025,139 -0.06(-1.28%)
Mar 28, 2023 4.719 4.825 4.700 4.742 890,201 +0.02(+0.48%)
Mar 27, 2023 4.726 4.757 4.636 4.719 1,090,347 +0.02(+0.48%)
Mar 24, 2023 4.726 4.749 4.594 4.696 1,214,817 -0.12(-2.51%)
Mar 23, 2023 4.840 5.036 4.734 4.817 2,200,105 -0.02(-0.47%)
Mar 22, 2023 4.681 5.105 4.621 4.840 4,419,612 +0.27(+5.96%)
Mar 21, 2023 4.507 4.621 4.462 4.568 1,744,931 +0.17(+3.78%)
Mar 20, 2023 4.280 4.431 4.265 4.401 1,337,441 +0.12(+2.83%)
Mar 17, 2023 4.265 4.424 4.258 4.280 2,575,632 +0.01(+0.18%)
Mar 16, 2023 4.167 4.326 4.152 4.273 2,040,198 +0.06(+1.44%)
Mar 15, 2023 4.280 4.311 4.106 4.212 2,734,706 -0.20(-4.62%)
Mar 14, 2023 4.401 4.515 4.345 4.416 2,426,436 +0.06(+1.39%)
Mar 13, 2023 4.311 4.439 4.174 4.356 2,283,389 -0.08(-1.87%)
Mar 10, 2023 4.537 4.568 4.424 4.439 3,420,684 -0.07(-1.51%)
Mar 09, 2023 4.779 4.795 4.454 4.507 3,233,758 -0.28(-5.85%)
Mar 08, 2023 4.764 4.810 4.689 4.787 1,730,031 +0.06(+1.28%)
Mar 07, 2023 4.613 4.753 4.568 4.726 2,138,731 +0.11(+2.46%)
Mar 06, 2023 4.742 4.742 4.469 4.613 3,344,300 -0.23(-4.84%)
Mar 03, 2023 4.726 4.859 4.647 4.847 2,108,162 +0.12(+2.56%)
Mar 02, 2023 4.613 4.745 4.537 4.726 2,733,493 +0.04(+0.81%)
Mar 01, 2023 4.734 4.772 4.621 4.689 2,178,876 -0.03(-0.64%)
Feb 28, 2023 4.613 4.734 4.515 4.719 3,173,344 +0.09(+1.96%)
Feb 27, 2023 4.469 4.628 4.322 4.628 4,552,868 +0.19(+4.26%)
Feb 24, 2023 4.167 4.454 4.144 4.439 2,807,566 +0.26(+6.15%)
Feb 23, 2023 4.061 4.258 4.053 4.182 2,664,053 +0.16(+3.95%)
Feb 22, 2023 3.932 4.061 3.932 4.023 2,037,760 +0.09(+2.31%)
Feb 21, 2023 3.940 3.999 3.911 3.932 895,029 -0.02(-0.38%)
Feb 17, 2023 3.993 3.993 3.879 3.948 1,030,620 -0.05(-1.14%)
Feb 16, 2023 3.985 4.016 3.917 3.993 1,068,498 -0.02(-0.38%)
Feb 15, 2023 3.963 4.023 3.902 4.008 681,410 +0.02(+0.57%)
Feb 14, 2023 3.985 4.046 3.902 3.985 1,205,604 +0.00(+0.00%)
Feb 13, 2023 3.895 4.053 3.872 3.985 1,412,867 +0.09(+2.33%)
Feb 10, 2023 3.932 3.948 3.834 3.895 852,662 -0.04(-0.96%)
Feb 09, 2023 3.879 3.978 3.864 3.932 2,374,105 +0.08(+2.16%)
Feb 08, 2023 3.887 3.902 3.804 3.849 620,081 -0.06(-1.55%)
Feb 07, 2023 3.842 3.910 3.770 3.910 1,650,982 +0.09(+2.38%)
Feb 06, 2023 3.675 3.879 3.675 3.819 1,864,079 +0.12(+3.27%)
Feb 03, 2023 3.690 3.796 3.679 3.698 718,295 +0.01(+0.20%)
Feb 02, 2023 3.766 3.845 3.619 3.690 1,056,614 -0.08(-2.01%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.