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 )

7.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2019 4.050 4.100 3.755 4.000 1,181,931 -0.23(-5.44%)
Sep 27, 2019 4.470 4.470 4.210 4.230 651,300 -0.23(-5.16%)
Sep 26, 2019 4.490 4.510 4.350 4.460 345,310 -0.03(-0.67%)
Sep 25, 2019 4.510 4.595 4.450 4.490 444,558 -0.03(-0.66%)
Sep 24, 2019 4.630 4.715 4.480 4.520 512,870 -0.14(-3.00%)
Sep 23, 2019 4.410 4.680 4.380 4.660 743,091 +0.20(+4.48%)
Sep 20, 2019 4.560 4.560 4.410 4.460 700,000 -0.09(-1.98%)
Sep 19, 2019 4.600 4.670 4.540 4.550 416,183 -0.03(-0.66%)
Sep 18, 2019 4.600 4.660 4.510 4.580 441,426 -0.05(-1.08%)
Sep 17, 2019 4.510 4.740 4.420 4.630 420,691 +0.03(+0.65%)
Sep 16, 2019 4.710 4.750 4.490 4.600 599,300 +0.14(+3.14%)
Sep 13, 2019 4.480 4.620 4.430 4.460 416,300 +0.04(+0.90%)
Sep 12, 2019 4.350 4.490 4.230 4.420 434,239 -0.01(-0.23%)
Sep 11, 2019 4.340 4.500 4.160 4.430 560,356 +0.08(+1.84%)
Sep 10, 2019 4.000 4.420 4.000 4.350 932,524 +0.34(+8.48%)
Sep 09, 2019 3.790 4.010 3.780 4.010 469,550 +0.23(+6.08%)
Sep 06, 2019 3.690 3.850 3.690 3.780 280,700 +0.03(+0.80%)
Sep 05, 2019 3.660 3.933 3.660 3.750 581,101 +0.16(+4.46%)
Sep 04, 2019 3.610 3.664 3.535 3.590 222,224 +0.07(+1.99%)
Sep 03, 2019 3.570 3.600 3.495 3.520 334,620 -0.15(-4.09%)
Aug 30, 2019 3.620 3.730 3.590 3.670 319,200 +0.07(+1.94%)
Aug 29, 2019 3.600 3.645 3.530 3.600 325,626 +0.06(+1.69%)
Aug 28, 2019 3.480 3.580 3.380 3.540 298,217 +0.09(+2.61%)
Aug 27, 2019 3.640 3.640 3.350 3.450 518,746 -0.16(-4.43%)
Aug 26, 2019 3.700 3.700 3.550 3.610 245,287 +0.07(+1.98%)
Aug 23, 2019 3.680 3.760 3.530 3.540 502,300 -0.19(-5.09%)
Aug 22, 2019 3.940 3.970 3.730 3.730 466,853 -0.20(-5.09%)
Aug 21, 2019 3.830 4.000 3.800 3.930 562,797 +0.17(+4.52%)
Aug 20, 2019 3.680 3.770 3.630 3.760 335,785 +0.05(+1.35%)
Aug 19, 2019 3.600 3.745 3.550 3.710 455,642 +0.21(+6.00%)
Aug 16, 2019 3.260 3.510 3.220 3.500 444,900 +0.28(+8.70%)
Aug 15, 2019 3.240 3.340 3.200 3.220 384,975 -0.05(-1.53%)
Aug 14, 2019 3.300 3.350 3.180 3.270 443,115 -0.16(-4.66%)
Aug 13, 2019 3.300 3.460 3.240 3.430 327,696 +0.13(+3.94%)
Aug 12, 2019 3.400 3.480 3.270 3.300 348,919 -0.08(-2.37%)
Aug 09, 2019 3.660 3.660 3.340 3.380 776,400 -0.27(-7.40%)
Aug 08, 2019 3.550 3.700 3.550 3.650 473,342 +0.14(+3.99%)
Aug 07, 2019 3.480 3.600 3.340 3.510 1,213,250 -0.05(-1.40%)
Aug 06, 2019 3.700 3.810 3.550 3.560 756,686 -0.11(-3.00%)
Aug 05, 2019 3.940 3.940 3.640 3.670 982,765 -0.42(-10.27%)
Aug 02, 2019 4.230 4.270 4.020 4.090 477,200 -0.12(-2.85%)
Aug 01, 2019 4.300 4.470 4.185 4.210 812,540 -0.35(-7.68%)
Jul 31, 2019 4.360 4.670 4.340 4.560 1,013,095 +0.18(+4.11%)
Jul 30, 2019 4.250 4.410 4.090 4.380 501,287 +0.12(+2.82%)
Jul 29, 2019 4.610 4.610 4.250 4.260 641,580 -0.32(-6.99%)
Jul 26, 2019 4.460 4.685 4.420 4.580 537,600 +0.13(+2.92%)
Jul 25, 2019 4.760 4.760 4.445 4.450 745,328 -0.31(-6.51%)
Jul 24, 2019 4.570 4.820 4.540 4.760 722,175 +0.16(+3.48%)
Jul 23, 2019 4.610 4.650 4.510 4.600 480,261 -0.04(-0.86%)
Jul 22, 2019 4.460 4.660 4.430 4.640 919,623 +0.20(+4.50%)
Jul 19, 2019 4.520 4.640 4.390 4.440 722,300 -0.08(-1.77%)
Jul 18, 2019 4.410 4.580 4.369 4.520 563,070 +0.11(+2.49%)
Jul 17, 2019 4.520 4.522 4.390 4.410 696,612 -0.13(-2.86%)
Jul 16, 2019 4.360 4.570 4.340 4.540 1,240,144 +0.14(+3.18%)
Jul 15, 2019 4.500 4.500 4.265 4.400 912,851 +0.01(+0.23%)
Jul 12, 2019 4.010 4.410 3.995 4.390 1,274,600 +0.38(+9.48%)
Jul 11, 2019 3.970 4.050 3.900 4.010 1,321,901 +0.13(+3.35%)
Jul 10, 2019 3.790 3.880 3.650 3.880 708,861 +0.16(+4.30%)
Jul 09, 2019 3.440 3.730 3.407 3.720 1,119,054 +0.27(+7.83%)
Jul 08, 2019 3.380 3.460 3.330 3.450 402,915 +0.07(+2.07%)
Jul 05, 2019 3.230 3.380 3.220 3.380 405,900 +0.15(+4.64%)
Jul 03, 2019 3.300 3.320 3.210 3.230 262,900 -0.06(-1.82%)
Jul 02, 2019 3.430 3.440 3.260 3.290 290,667 -0.14(-4.08%)
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.