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 )

7.520 +0.170 (+2.31%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 26, 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 28, 2018 6.161 6.610 6.161 6.581 2,444,430 +0.40(+6.48%)
Sep 27, 2018 6.200 6.268 6.083 6.181 862,425 +0.06(+0.96%)
Sep 26, 2018 6.356 6.376 6.112 6.122 1,077,564 -0.25(-3.98%)
Sep 25, 2018 6.298 6.434 6.298 6.376 523,599 +0.04(+0.62%)
Sep 24, 2018 6.327 6.454 6.283 6.337 524,669 +0.04(+0.62%)
Sep 21, 2018 6.268 6.346 6.229 6.298 1,001,963 +0.04(+0.62%)
Sep 20, 2018 6.464 6.473 6.239 6.259 401,307 -0.18(-2.73%)
Sep 19, 2018 6.425 6.503 6.376 6.434 837,438 +0.04(+0.61%)
Sep 18, 2018 6.259 6.561 6.259 6.395 789,711 +0.21(+3.48%)
Sep 17, 2018 6.366 6.434 6.171 6.181 436,633 -0.18(-2.76%)
Sep 14, 2018 6.346 6.395 6.239 6.356 598,330 +0.06(+0.93%)
Sep 13, 2018 6.259 6.464 6.249 6.298 710,582 +0.05(+0.78%)
Sep 12, 2018 6.298 6.390 6.200 6.249 360,224 -0.03(-0.47%)
Sep 11, 2018 6.122 6.346 6.112 6.278 636,342 +0.14(+2.23%)
Sep 10, 2018 6.229 6.278 6.102 6.141 414,337 -0.04(-0.63%)
Sep 07, 2018 6.171 6.254 6.112 6.181 589,420 -0.03(-0.47%)
Sep 06, 2018 6.434 6.502 6.151 6.210 771,836 -0.19(-2.90%)
Sep 05, 2018 6.542 6.561 6.366 6.395 607,201 -0.18(-2.67%)
Sep 04, 2018 6.639 6.737 6.542 6.571 582,070 -0.05(-0.74%)
Aug 31, 2018 6.620 6.620 6.620 0 -0.11(-1.60%)
Aug 30, 2018 6.796 6.825 6.649 6.727 404,994 -0.11(-1.57%)
Aug 29, 2018 6.835 6.908 6.796 6.835 636,173 +0.03(+0.43%)
Aug 28, 2018 6.893 6.913 6.776 6.805 266,401 -0.07(-0.99%)
Aug 27, 2018 6.786 6.932 6.786 6.874 385,444 +0.09(+1.30%)
Aug 24, 2018 6.844 6.903 6.757 6.786 231,568 -0.03(-0.43%)
Aug 23, 2018 6.757 6.893 6.698 6.815 471,011 -0.02(-0.29%)
Aug 22, 2018 6.796 6.883 6.757 6.835 352,964 +0.09(+1.30%)
Aug 21, 2018 6.639 6.874 6.610 6.747 456,101 +0.10(+1.47%)
Aug 20, 2018 6.464 6.678 6.464 6.649 329,152 +0.20(+3.03%)
Aug 17, 2018 6.415 6.532 6.366 6.454 576,822 +0.04(+0.61%)
Aug 16, 2018 6.473 6.630 6.395 6.415 601,041 -0.03(-0.45%)
Aug 15, 2018 6.727 6.747 6.425 6.444 710,539 -0.32(-4.76%)
Aug 14, 2018 6.737 6.825 6.722 6.766 481,377 +0.08(+1.17%)
Aug 13, 2018 6.815 6.893 6.649 6.688 497,084 -0.13(-1.86%)
Aug 10, 2018 6.893 7.020 6.805 6.815 574,364 -0.10(-1.41%)
Aug 09, 2018 6.893 6.952 6.786 6.913 400,805 +0.11(+1.58%)
Aug 08, 2018 6.796 6.864 6.719 6.805 543,721 +0.00(+0.00%)
Aug 07, 2018 6.708 6.913 6.659 6.805 684,884 +0.19(+2.80%)
Aug 06, 2018 6.835 6.883 6.620 6.620 517,663 -0.20(-2.87%)
Aug 03, 2018 6.913 7.118 6.796 6.815 540,361 -0.15(-2.10%)
Aug 02, 2018 6.971 7.020 6.532 6.962 951,871 +0.28(+4.16%)
Aug 01, 2018 6.703 6.712 6.594 6.683 434,367 -0.07(-1.00%)
Jul 31, 2018 6.780 6.829 6.703 6.751 305,437 +0.00(+0.00%)
Jul 30, 2018 6.654 6.867 6.654 6.751 469,805 +0.14(+2.05%)
Jul 27, 2018 6.751 6.819 6.616 6.616 381,684 -0.15(-2.15%)
Jul 26, 2018 6.887 6.914 6.732 6.761 362,292 -0.11(-1.55%)
Jul 25, 2018 6.596 6.887 6.562 6.867 983,833 +0.31(+4.73%)
Jul 24, 2018 6.741 6.741 6.557 6.557 607,884 -0.09(-1.31%)
Jul 23, 2018 6.703 6.741 6.620 6.645 687,939 -0.05(-0.72%)
Jul 20, 2018 6.916 6.925 6.693 6.693 798,527 -0.19(-2.81%)
Jul 19, 2018 6.925 7.080 6.858 6.887 647,030 -0.05(-0.70%)
Jul 18, 2018 6.877 6.925 6.829 6.935 680,285 +0.01(+0.14%)
Jul 17, 2018 6.945 6.984 6.838 6.925 663,058 -0.07(-0.97%)
Jul 16, 2018 7.197 7.264 6.906 6.993 1,293,399 -0.23(-3.22%)
Jul 13, 2018 7.294 7.400 7.206 7.226 933,023 -0.05(-0.67%)
Jul 12, 2018 7.487 7.245 7.274 909,663 +0.00(+0.00%)
Jul 11, 2018 7.633 7.768 7.255 7.274 1,219,168 -0.46(-6.01%)
Jul 10, 2018 7.565 7.758 7.555 7.739 1,019,631 +0.18(+2.44%)
Jul 09, 2018 7.574 7.700 7.516 7.555 589,206 -0.01(-0.13%)
Jul 06, 2018 7.681 7.749 7.555 7.565 611,682 -0.14(-1.76%)
Jul 05, 2018 7.739 7.807 7.671 7.700 663,648 +0.01(+0.13%)
Jul 03, 2018 7.691 7.691 7.691 0 +0.18(+2.45%)
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.