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 )

7.670 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2002 5.849 5.922 5.804 5.890 410,442 +0.05(+0.86%)
Oct 30, 2002 5.660 5.849 5.660 5.840 248,491 +0.17(+3.08%)
Oct 29, 2002 5.723 5.739 5.613 5.665 556,531 -0.06(-1.00%)
Oct 28, 2002 5.719 5.795 5.653 5.723 268,804 +0.00(+0.06%)
Oct 25, 2002 5.651 5.723 5.570 5.719 116,315 +0.06(+1.11%)
Oct 24, 2002 5.606 5.759 5.585 5.656 336,701 -0.04(-0.69%)
Oct 23, 2002 5.606 5.746 5.507 5.696 529,261 +0.07(+1.18%)
Oct 22, 2002 5.660 5.705 5.585 5.630 269,361 -0.06(-1.01%)
Oct 21, 2002 5.536 5.750 5.536 5.687 283,831 +0.11(+1.90%)
Oct 18, 2002 5.622 5.622 5.392 5.581 908,537 -0.07(-1.18%)
Oct 17, 2002 5.426 5.671 5.426 5.647 721,821 +0.28(+5.19%)
Oct 16, 2002 5.356 5.426 5.166 5.369 538,444 +0.01(+0.23%)
Oct 15, 2002 5.064 5.356 5.064 5.356 681,472 +0.30(+5.90%)
Oct 14, 2002 5.085 5.150 5.051 5.058 265,465 -0.03(-0.53%)
Oct 11, 2002 4.979 5.164 4.975 5.085 311,101 +0.11(+2.13%)
Oct 10, 2002 4.837 4.997 4.780 4.979 667,837 +0.14(+2.97%)
Oct 09, 2002 4.783 4.868 4.762 4.835 483,069 +0.03(+0.71%)
Oct 08, 2002 4.720 4.825 4.672 4.801 685,925 +0.07(+1.40%)
Oct 07, 2002 4.988 4.988 4.702 4.735 1,107,497 -0.28(-5.59%)
Oct 04, 2002 5.067 5.067 4.950 5.015 312,770 -0.02(-0.46%)
Oct 03, 2002 5.024 5.067 5.004 5.038 294,126 -0.02(-0.43%)
Oct 02, 2002 5.157 5.162 5.013 5.060 352,841 -0.10(-2.02%)
Oct 01, 2002 5.126 5.236 5.017 5.164 417,120 +0.04(+0.84%)
Sep 30, 2002 5.031 5.121 4.988 5.121 453,851 +0.05(+0.96%)
Sep 27, 2002 5.265 5.265 5.008 5.072 55,653 -0.20(-3.72%)
Sep 26, 2002 5.130 5.274 5.130 5.268 347,832 +0.15(+2.95%)
Sep 25, 2002 5.022 5.139 4.957 5.117 609,123 +0.10(+2.08%)
Sep 24, 2002 5.175 5.175 4.995 5.013 512,287 -0.19(-3.56%)
Sep 23, 2002 5.385 5.385 5.175 5.198 221,777 -0.19(-3.47%)
Sep 20, 2002 5.373 5.391 5.356 5.385 241,812 +0.06(+1.05%)
Sep 19, 2002 5.380 5.453 5.319 5.329 229,847 -0.05(-0.97%)
Sep 18, 2002 5.400 5.410 5.319 5.382 632,498 +0.00(+0.00%)
Sep 17, 2002 5.417 5.432 5.355 5.382 719,038 +0.01(+0.17%)
Sep 16, 2002 5.446 5.471 5.373 5.373 291,900 -0.07(-1.32%)
Sep 13, 2002 5.513 5.570 5.444 5.444 557,088 -0.07(-1.34%)
Sep 12, 2002 5.626 5.628 5.506 5.518 446,894 -0.11(-1.88%)
Sep 11, 2002 5.626 5.687 5.624 5.624 107,410 +0.02(+0.29%)
Sep 10, 2002 5.633 5.660 5.599 5.608 296,353 -0.01(-0.13%)
Sep 09, 2002 5.741 5.748 5.597 5.615 334,753 -0.12(-2.16%)
Sep 06, 2002 5.615 5.786 5.613 5.739 367,867 +0.16(+2.87%)
Sep 05, 2002 5.516 5.669 5.516 5.579 503,661 +0.05(+0.98%)
Sep 04, 2002 5.597 5.604 5.525 5.525 649,472 -0.07(-1.28%)
Sep 03, 2002 5.615 5.660 5.570 5.597 528,704 -0.06(-1.11%)
Aug 30, 2002 5.831 5.912 5.651 5.660 861,789 -0.17(-2.90%)
Aug 29, 2002 5.930 5.957 5.811 5.829 495,313 -0.14(-2.29%)
Aug 28, 2002 6.226 6.226 5.930 5.966 584,358 -0.27(-4.32%)
Aug 27, 2002 6.280 6.289 6.219 6.235 332,527 -0.06(-0.94%)
Aug 26, 2002 6.280 6.311 6.273 6.294 121,323 +0.02(+0.34%)
Aug 23, 2002 6.442 6.442 6.237 6.273 304,144 -0.19(-2.89%)
Aug 22, 2002 6.456 6.463 6.408 6.460 426,581 -0.04(-0.64%)
Aug 21, 2002 6.343 6.505 6.311 6.501 199,516 +0.16(+2.58%)
Aug 20, 2002 6.415 6.422 6.293 6.337 97,114 -0.04(-0.65%)
Aug 16, 2002 6.379 6.422 6.337 6.379 239,308 +0.00(+0.06%)
Aug 15, 2002 6.316 6.375 6.271 6.375 267,413 +0.10(+1.66%)
Aug 14, 2002 6.090 6.271 5.998 6.271 200,073 +0.18(+3.01%)
Aug 13, 2002 6.046 6.125 5.976 6.088 189,777 +0.04(+0.74%)
Aug 12, 2002 6.095 6.104 5.930 6.043 226,786 +0.03(+0.42%)
Aug 07, 2002 5.966 6.019 5.962 6.018 170,298 +0.07(+1.18%)
Aug 06, 2002 5.894 6.000 5.894 5.948 234,856 +0.07(+1.13%)
Aug 05, 2002 6.048 6.048 5.879 5.881 920,224 -0.17(-2.76%)
Aug 02, 2002 6.156 6.158 6.001 6.048 594,653 -0.11(-1.72%)
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.