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 (%)
Sep 30, 2009 11.94 11.99 11.63 11.89 967,380 -0.01(-0.09%)
Sep 29, 2009 11.89 12.01 11.77 11.90 1,009,797 +0.07(+0.55%)
Sep 28, 2009 12.08 12.08 11.76 11.83 605,198 -0.09(-0.73%)
Sep 25, 2009 11.66 11.96 11.52 11.92 891,017 +0.24(+2.10%)
Sep 24, 2009 11.91 11.93 11.58 11.68 1,975,434 -0.21(-1.78%)
Sep 23, 2009 12.03 12.23 11.89 11.89 1,807,812 -0.07(-0.55%)
Sep 22, 2009 11.64 12.01 11.64 11.95 1,027,771 +0.32(+2.76%)
Sep 21, 2009 11.41 11.72 11.33 11.63 1,256,923 +0.06(+0.52%)
Sep 18, 2009 11.10 11.59 11.10 11.57 1,035,796 +0.34(+3.05%)
Sep 17, 2009 11.66 11.69 11.04 11.23 1,267,538 -0.13(-1.15%)
Sep 16, 2009 11.36 11.77 11.20 11.36 1,366,887 +0.09(+0.77%)
Sep 15, 2009 11.06 11.35 11.01 11.27 788,995 +0.22(+1.97%)
Sep 14, 2009 10.95 11.18 10.87 11.06 695,749 +0.02(+0.20%)
Sep 11, 2009 11.01 11.36 10.79 11.03 903,421 +0.02(+0.20%)
Sep 10, 2009 10.58 11.01 10.53 11.01 707,367 +0.46(+4.32%)
Sep 09, 2009 10.38 10.61 10.25 10.56 970,939 +0.23(+2.21%)
Sep 08, 2009 10.59 10.60 10.24 10.33 1,472,967 +0.00(+0.00%)
Sep 04, 2009 9.925 10.33 9.811 10.33 873,809 +0.52(+5.26%)
Sep 03, 2009 9.718 10.06 9.659 9.811 1,038,605 +0.20(+2.09%)
Sep 02, 2009 9.332 9.724 9.240 9.610 1,124,729 +0.23(+2.49%)
Sep 01, 2009 9.697 9.773 9.338 9.376 1,819,980 -0.41(-4.17%)
Aug 31, 2009 10.02 10.06 9.691 9.784 788,435 -0.45(-4.36%)
Aug 28, 2009 10.21 10.44 10.17 10.23 644,804 +0.14(+1.40%)
Aug 27, 2009 10.22 10.23 9.827 10.09 471,938 -0.15(-1.43%)
Aug 26, 2009 9.979 10.26 9.979 10.23 340,680 +0.11(+1.13%)
Aug 25, 2009 10.35 10.38 10.11 10.12 277,758 -0.01(-0.11%)
Aug 24, 2009 10.36 10.50 10.09 10.13 440,172 -0.14(-1.38%)
Aug 21, 2009 9.892 10.31 9.860 10.27 670,098 +0.54(+5.53%)
Aug 20, 2009 9.816 9.843 9.702 9.735 436,431 +0.01(+0.06%)
Aug 19, 2009 9.599 9.778 9.566 9.729 451,209 +0.00(+0.00%)
Aug 18, 2009 9.691 9.865 9.642 9.729 380,854 +0.09(+0.90%)
Aug 17, 2009 9.784 9.919 9.585 9.642 702,483 -0.44(-4.37%)
Aug 14, 2009 10.16 10.19 9.996 10.08 971,158 -0.03(-0.27%)
Aug 13, 2009 9.903 10.17 9.829 10.11 621,300 +0.22(+2.20%)
Aug 12, 2009 9.784 9.990 9.702 9.892 1,276,581 +0.11(+1.11%)
Aug 11, 2009 9.996 10.23 9.653 9.784 884,886 -0.42(-4.15%)
Aug 10, 2009 9.985 10.21 9.925 10.21 439,070 +0.15(+1.51%)
Aug 07, 2009 10.14 10.22 9.979 10.06 504,825 +0.11(+1.09%)
Aug 06, 2009 10.16 10.26 9.903 9.947 831,436 -0.22(-2.14%)
Aug 05, 2009 10.32 10.38 10.02 10.16 909,649 -0.11(-1.11%)
Aug 04, 2009 10.03 10.33 9.990 10.28 697,951 +0.04(+0.37%)
Aug 03, 2009 9.778 10.33 9.778 10.24 1,473,056 +0.57(+5.84%)
Jul 31, 2009 9.544 9.865 9.485 9.675 1,673,455 +0.11(+1.14%)
Jul 30, 2009 9.506 9.623 9.240 9.566 2,394,325 +0.19(+2.03%)
Jul 29, 2009 9.724 9.740 9.137 9.376 2,573,005 -0.52(-5.22%)
Jul 28, 2009 9.789 10.26 9.604 9.892 1,199,375 -0.39(-3.75%)
Jul 27, 2009 10.21 10.34 9.947 10.28 1,231,713 +0.09(+0.91%)
Jul 24, 2009 10.07 10.31 9.947 10.19 1,243 -0.01(-0.11%)
Jul 23, 2009 9.957 10.35 9.957 10.20 1,123,394 +0.27(+2.74%)
Jul 22, 2009 9.762 10.04 9.697 9.925 769,167 +0.02(+0.16%)
Jul 21, 2009 10.20 10.21 9.620 9.909 1,994,095 -0.42(-4.10%)
Jul 20, 2009 10.33 10.44 10.15 10.33 833,217 +0.17(+1.66%)
Jul 17, 2009 10.33 10.33 10.14 10.16 985,282 -0.21(-2.04%)
Jul 16, 2009 10.42 10.47 10.08 10.38 1,175,301 -0.01(-0.05%)
Jul 15, 2009 10.44 10.65 10.35 10.38 2,329,052 +0.19(+1.87%)
Jul 14, 2009 10.06 10.25 9.909 10.19 1,289,769 +0.14(+1.35%)
Jul 13, 2009 9.784 10.07 9.729 10.06 1,052,561 +0.16(+1.59%)
Jul 10, 2009 9.871 9.957 9.669 9.898 1,075,374 -0.17(-1.73%)
Jul 09, 2009 10.08 10.19 9.860 10.07 1,210,552 +0.24(+2.49%)
Jul 08, 2009 10.27 10.47 9.599 9.827 2,964,998 -0.59(-5.64%)
Jul 07, 2009 10.83 10.83 10.38 10.41 1,375,448 -0.33(-3.09%)
Jul 06, 2009 10.82 10.82 10.31 10.75 1,415,272 -0.34(-3.04%)
Jul 02, 2009 11.21 11.23 10.94 11.08 1,255,905 -0.42(-3.64%)
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.