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 )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 7.133 7.266 7.133 7.173 190,333 -0.01(-0.20%)
May 28, 2002 7.169 7.187 7.105 7.187 158,333 +0.00(+0.00%)
May 27, 2002 7.178 7.277 7.169 7.187 365,641 +0.00(+0.00%)
May 24, 2002 7.178 7.277 7.169 7.187 365,641 +0.01(+0.13%)
May 23, 2002 7.169 7.187 7.044 7.178 461,642 -0.01(-0.15%)
May 22, 2002 7.187 7.259 7.153 7.189 567,105 +0.00(+0.00%)
May 21, 2002 7.279 7.279 7.187 7.189 740,743 -0.09(-1.21%)
May 20, 2002 7.292 7.369 7.277 7.277 567,105 -0.01(-0.20%)
May 17, 2002 7.191 7.295 7.142 7.292 732,395 +0.10(+1.40%)
May 16, 2002 7.214 7.259 7.162 7.191 263,517 +0.02(+0.30%)
May 15, 2002 7.026 7.250 7.026 7.169 799,735 +0.14(+1.94%)
May 14, 2002 6.887 7.053 6.887 7.033 216,490 +0.15(+2.11%)
May 13, 2002 6.918 6.954 6.882 6.887 241,534 +0.01(+0.08%)
May 10, 2002 6.954 6.963 6.869 6.882 222,890 -0.05(-0.78%)
May 09, 2002 6.875 6.947 6.841 6.936 306,092 +0.06(+0.86%)
May 08, 2002 6.864 6.945 6.844 6.877 416,007 -0.03(-0.42%)
May 07, 2002 6.972 6.984 6.896 6.905 176,420 -0.08(-1.08%)
May 06, 2002 6.974 7.049 6.963 6.981 385,676 +0.01(+0.13%)
May 03, 2002 6.963 7.008 6.902 6.972 455,521 +0.01(+0.21%)
May 02, 2002 6.729 7.098 6.729 6.957 817,823 +0.23(+3.42%)
May 01, 2002 6.627 6.808 6.614 6.727 300,248 +0.10(+1.52%)
Apr 30, 2002 6.648 6.652 6.548 6.627 246,821 -0.02(-0.32%)
Apr 29, 2002 6.632 6.666 6.555 6.648 544,287 +0.03(+0.38%)
Apr 26, 2002 6.596 6.693 6.596 6.623 335,031 +0.03(+0.44%)
Apr 25, 2002 6.523 6.603 6.514 6.594 739,630 +0.07(+1.07%)
Apr 24, 2002 6.657 6.657 6.476 6.524 965,582 -0.14(-2.16%)
Apr 23, 2002 6.647 6.729 6.424 6.668 728,778 -0.02(-0.35%)
Apr 22, 2002 6.783 6.783 6.621 6.691 411,276 -0.12(-1.74%)
Apr 19, 2002 6.823 6.823 6.774 6.810 183,655 -0.01(-0.18%)
Apr 18, 2002 6.830 6.868 6.713 6.823 583,245 -0.00(-0.03%)
Apr 17, 2002 6.738 6.846 6.731 6.824 1,141,446 +0.08(+1.12%)
Apr 16, 2002 6.576 6.771 6.576 6.749 505,608 +0.08(+1.21%)
Apr 15, 2002 6.747 6.747 6.648 6.668 346,162 -0.08(-1.12%)
Apr 12, 2002 6.873 6.877 6.639 6.744 840,640 -0.17(-2.39%)
Apr 11, 2002 6.954 7.062 6.828 6.909 773,022 -0.05(-0.77%)
Apr 10, 2002 6.873 7.098 6.738 6.963 525,922 +0.09(+1.31%)
Apr 09, 2002 6.828 6.882 6.801 6.873 946,103 +0.04(+0.53%)
Apr 08, 2002 6.684 6.882 6.603 6.837 375,937 +0.10(+1.47%)
Apr 05, 2002 6.702 6.812 6.702 6.738 918,277 +0.04(+0.54%)
Apr 04, 2002 6.810 6.810 6.648 6.702 499,208 -0.13(-1.87%)
Apr 03, 2002 6.894 6.918 6.806 6.830 339,762 -0.07(-1.02%)
Apr 02, 2002 6.909 6.936 6.832 6.900 224,282 -0.04(-0.52%)
Apr 01, 2002 6.851 6.936 6.738 6.936 1,307,849 +0.09(+1.26%)
Mar 29, 2002 6.844 6.886 6.842 6.850 97,393 +0.00(+0.00%)
Mar 28, 2002 6.844 6.886 6.842 6.850 97,393 +0.01(+0.08%)
Mar 27, 2002 6.828 6.877 6.810 6.844 262,404 +0.02(+0.24%)
Mar 26, 2002 6.792 7.115 6.792 6.828 683,977 +0.13(+1.88%)
Mar 25, 2002 7.018 7.026 6.632 6.702 357,293 -0.31(-4.48%)
Mar 22, 2002 6.882 7.051 6.855 7.017 263,239 +0.13(+1.93%)
Mar 21, 2002 6.918 6.936 6.774 6.884 298,857 -0.03(-0.42%)
Mar 20, 2002 6.765 6.965 6.720 6.912 548,740 +0.14(+2.02%)
Mar 19, 2002 6.810 6.823 6.744 6.776 166,959 -0.05(-0.74%)
Mar 18, 2002 6.747 6.873 6.747 6.826 313,327 +0.03(+0.50%)
Mar 15, 2002 6.654 6.797 6.654 6.792 253,500 +0.13(+1.97%)
Mar 14, 2002 6.774 6.774 6.567 6.661 556,809 -0.11(-1.67%)
Mar 13, 2002 6.882 6.907 6.702 6.774 667,837 -0.12(-1.77%)
Mar 12, 2002 7.029 7.035 6.855 6.896 572,670 -0.13(-1.89%)
Mar 11, 2002 6.882 7.098 6.882 7.029 606,619 +0.19(+2.81%)
Mar 08, 2002 6.972 6.974 6.828 6.837 435,485 -0.15(-2.08%)
Mar 07, 2002 7.080 7.115 6.918 6.983 921,059 +0.01(+0.15%)
Mar 06, 2002 6.729 7.008 6.638 6.972 750,204 +0.26(+3.94%)
Mar 05, 2002 6.900 6.911 6.699 6.708 476,669 -0.21(-3.04%)
Mar 04, 2002 6.990 7.008 6.875 6.918 1,223,256 -0.03(-0.39%)
Mar 01, 2002 6.648 7.008 6.648 6.945 977,825 +0.30(+4.46%)
Feb 28, 2002 6.803 6.898 6.612 6.648 666,724 -0.15(-2.25%)
Feb 27, 2002 6.639 6.871 6.594 6.801 1,011,217 +0.13(+2.02%)
Feb 26, 2002 6.469 6.771 6.451 6.666 694,551 +0.20(+3.06%)
Feb 25, 2002 6.294 6.505 6.289 6.469 433,816 +0.18(+2.83%)
Feb 22, 2002 6.109 6.302 6.073 6.291 672,568 +0.17(+2.82%)
Feb 21, 2002 5.651 6.140 5.534 6.118 1,210,177 +0.36(+6.24%)
Feb 20, 2002 5.897 5.901 5.660 5.759 328,075 -0.14(-2.32%)
Feb 19, 2002 6.046 6.046 5.858 5.895 185,603 -0.15(-2.53%)
Feb 18, 2002 5.957 6.100 5.949 6.048 309,153 +0.00(+0.00%)
Feb 15, 2002 5.957 6.100 5.949 6.048 309,153 +0.09(+1.54%)
Feb 14, 2002 5.858 5.957 5.858 5.957 230,682 +0.07(+1.22%)
Feb 13, 2002 5.822 5.908 5.822 5.885 183,655 +0.06(+1.11%)
Feb 12, 2002 5.876 5.876 5.798 5.820 546,513 -0.04(-0.67%)
Feb 11, 2002 5.930 5.930 5.777 5.860 472,495 -0.07(-1.18%)
Feb 08, 2002 5.883 5.948 5.840 5.930 392,076 +0.04(+0.76%)
Feb 07, 2002 5.987 5.989 5.827 5.885 331,136 -0.10(-1.74%)
Feb 06, 2002 6.091 6.091 5.966 5.989 257,674 -0.12(-1.91%)
Feb 05, 2002 6.109 6.154 6.025 6.106 528,704 -0.01(-0.21%)
Feb 04, 2002 6.190 6.192 6.100 6.118 228,734 -0.08(-1.33%)
Feb 01, 2002 6.215 6.215 6.188 6.201 131,063 -0.01(-0.23%)
Jan 31, 2002 6.199 6.226 6.185 6.215 118,262 +0.01(+0.14%)
Jan 30, 2002 6.091 6.262 6.084 6.206 335,310 +0.11(+1.89%)
Jan 29, 2002 6.109 6.176 5.974 6.091 425,468 +0.00(+0.00%)
Jan 28, 2002 5.966 6.098 5.966 6.091 247,934 +0.13(+2.14%)
Jan 25, 2002 5.931 5.967 5.928 5.964 751,317 +0.03(+0.55%)
Jan 24, 2002 5.964 5.966 5.904 5.931 682,029 -0.03(-0.57%)
Jan 23, 2002 5.971 5.971 5.944 5.966 207,308 +0.00(+0.03%)
Jan 22, 2002 5.978 6.037 5.964 5.964 546,235 -0.01(-0.24%)
Jan 21, 2002 5.962 5.996 5.930 5.978 688,429 +0.00(+0.00%)
Jan 18, 2002 5.962 5.996 5.930 5.978 688,429 +0.02(+0.27%)
Jan 17, 2002 5.946 5.978 5.930 5.962 331,971 +0.02(+0.27%)
Jan 16, 2002 5.983 5.983 5.886 5.946 581,853 -0.04(-0.66%)
Jan 15, 2002 6.136 6.181 5.978 5.985 472,773 -0.17(-2.77%)
Jan 14, 2002 6.289 6.289 6.109 6.156 393,746 -0.14(-2.25%)
Jan 11, 2002 6.289 6.332 6.253 6.298 447,729 +0.01(+0.14%)
Jan 10, 2002 6.276 6.309 6.262 6.289 504,495 +0.03(+0.43%)
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.