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 )

9.790 +0.260 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 6.081 6.122 6.016 6.122 332,640 +0.01(+0.11%)
Aug 28, 2003 5.979 6.115 5.941 6.115 295,843 +0.16(+2.74%)
Aug 27, 2003 5.952 5.977 5.941 5.952 119,220 -0.05(-0.86%)
Aug 26, 2003 5.938 6.013 5.915 6.003 166,687 +0.05(+0.87%)
Aug 25, 2003 6.040 6.040 5.944 5.952 126,211 -0.11(-1.77%)
Aug 22, 2003 6.033 6.060 6.028 6.059 295,107 +0.04(+0.72%)
Aug 21, 2003 5.999 6.035 5.987 6.016 195,757 +0.00(+0.05%)
Aug 20, 2003 5.924 6.013 5.924 6.013 314,609 +0.07(+1.10%)
Aug 19, 2003 5.919 6.013 5.904 5.948 407,704 +0.03(+0.48%)
Aug 18, 2003 5.884 5.934 5.861 5.919 281,492 +0.04(+0.60%)
Aug 15, 2003 5.891 5.896 5.857 5.884 52,986 -0.01(-0.18%)
Aug 14, 2003 5.910 5.938 5.850 5.895 219,306 -0.02(-0.28%)
Aug 13, 2003 5.949 5.949 5.873 5.911 107,445 -0.01(-0.14%)
Aug 12, 2003 5.840 5.935 5.816 5.919 175,151 +0.09(+1.49%)
Aug 11, 2003 5.832 5.903 5.799 5.832 331,536 +0.02(+0.35%)
Aug 08, 2003 5.734 5.812 5.666 5.812 503,743 +0.11(+1.86%)
Aug 07, 2003 5.809 5.884 5.693 5.706 504,847 -0.11(-1.96%)
Aug 06, 2003 5.900 5.900 5.820 5.820 150,497 -0.08(-1.31%)
Aug 05, 2003 5.952 5.952 5.886 5.897 242,856 -0.07(-1.25%)
Aug 04, 2003 5.924 5.999 5.903 5.972 353,981 +0.03(+0.55%)
Aug 01, 2003 5.982 5.992 5.914 5.939 337,423 -0.05(-0.84%)
Jul 31, 2003 5.949 6.020 5.939 5.990 396,665 +0.04(+0.69%)
Jul 30, 2003 6.006 6.007 5.941 5.949 191,709 -0.08(-1.29%)
Jul 29, 2003 6.028 6.044 5.965 6.026 489,392 -0.01(-0.14%)
Jul 28, 2003 5.992 6.074 5.992 6.035 441,189 +0.05(+0.79%)
Jul 25, 2003 6.026 6.047 5.933 5.987 313,505 -0.03(-0.56%)
Jul 24, 2003 5.942 6.081 5.938 6.021 893,418 +0.09(+1.47%)
Jul 23, 2003 5.884 5.938 5.844 5.934 579,176 +0.04(+0.76%)
Jul 22, 2003 5.938 5.938 5.884 5.889 603,829 -0.04(-0.76%)
Jul 21, 2003 5.884 5.934 5.824 5.934 490,128 +0.03(+0.48%)
Jul 18, 2003 5.863 5.911 5.850 5.905 885,322 +0.05(+0.93%)
Jul 17, 2003 5.859 5.870 5.809 5.851 291,795 -0.03(-0.58%)
Jul 16, 2003 5.924 5.931 5.877 5.885 1,339,391 -0.03(-0.55%)
Jul 15, 2003 5.863 5.941 5.863 5.918 601,254 +0.02(+0.42%)
Jul 14, 2003 5.761 5.914 5.700 5.893 752,855 +0.16(+2.77%)
Jul 11, 2003 5.715 5.744 5.702 5.734 296,211 +0.02(+0.33%)
Jul 10, 2003 5.714 5.741 5.650 5.715 130,627 +0.00(+0.02%)
Jul 09, 2003 5.702 5.729 5.693 5.714 700,236 +0.01(+0.24%)
Jul 08, 2003 5.721 5.766 5.680 5.700 676,318 -0.05(-0.90%)
Jul 07, 2003 5.808 5.843 5.741 5.752 428,678 -0.06(-0.96%)
Jul 03, 2003 5.814 5.814 5.761 5.808 123,636 -0.01(-0.14%)
Jul 02, 2003 5.804 5.891 5.789 5.816 398,873 +0.01(+0.23%)
Jul 01, 2003 5.816 5.843 5.717 5.802 790,020 -0.03(-0.47%)
Jun 30, 2003 5.687 5.863 5.680 5.829 492,704 +0.15(+2.63%)
Jun 27, 2003 5.642 5.850 5.642 5.680 499,327 +0.02(+0.43%)
Jun 26, 2003 5.666 5.674 5.626 5.655 333,007 +0.05(+0.95%)
Jun 25, 2003 5.626 5.626 5.578 5.602 437,141 -0.04(-0.75%)
Jun 24, 2003 5.653 5.680 5.619 5.645 362,077 -0.01(-0.22%)
Jun 23, 2003 5.670 5.670 5.566 5.657 572,552 -0.01(-0.24%)
Jun 20, 2003 5.843 5.843 5.627 5.670 392,986 -0.19(-3.25%)
Jun 19, 2003 5.873 5.884 5.835 5.861 498,592 -0.02(-0.35%)
Jun 18, 2003 5.870 5.893 5.734 5.881 615,972 -0.02(-0.39%)
Jun 17, 2003 5.714 5.945 5.711 5.904 562,617 +0.20(+3.58%)
Jun 16, 2003 5.891 5.891 5.679 5.700 589,479 -0.19(-3.23%)
Jun 13, 2003 5.900 5.901 5.863 5.891 475,410 -0.04(-0.73%)
Jun 12, 2003 5.918 5.965 5.904 5.934 501,535 +0.02(+0.28%)
Jun 11, 2003 5.775 5.918 5.714 5.918 1,207,291 +0.26(+4.69%)
Jun 10, 2003 5.477 5.670 5.477 5.653 581,016 +0.18(+3.23%)
Jun 09, 2003 5.601 5.601 5.473 5.476 436,406 -0.10(-1.85%)
Jun 06, 2003 5.608 5.645 5.544 5.579 496,016 -0.03(-0.48%)
Jun 05, 2003 5.673 5.673 5.571 5.607 497,856 -0.09(-1.50%)
Jun 04, 2003 5.605 5.692 5.585 5.692 292,899 +0.08(+1.43%)
Jun 03, 2003 5.605 5.624 5.585 5.612 543,483 -0.01(-0.19%)
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.