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 )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 5.300 5.390 4.910 5.110 1,054,530 -0.26(-4.84%)
Oct 30, 2019 5.450 5.510 5.280 5.370 453,919 -0.14(-2.54%)
Oct 29, 2019 5.620 5.620 5.460 5.510 492,275 -0.16(-2.82%)
Oct 28, 2019 5.500 5.760 5.500 5.670 699,242 +0.14(+2.53%)
Oct 25, 2019 5.490 5.740 5.410 5.530 746,300 -0.01(-0.18%)
Oct 24, 2019 5.590 5.740 5.230 5.540 1,192,676 -0.01(-0.18%)
Oct 23, 2019 5.110 5.590 5.010 5.550 2,725,359 +0.48(+9.47%)
Oct 22, 2019 4.290 5.120 4.230 5.070 3,450,315 +0.97(+23.66%)
Oct 21, 2019 4.280 4.440 4.090 4.100 705,779 -0.18(-4.21%)
Oct 18, 2019 4.560 4.650 4.280 4.280 781,400 -0.29(-6.35%)
Oct 17, 2019 4.540 4.710 4.460 4.570 602,074 +0.06(+1.33%)
Oct 16, 2019 4.670 4.780 4.460 4.510 765,859 -0.20(-4.25%)
Oct 15, 2019 4.910 5.140 4.695 4.710 1,273,271 -0.19(-3.88%)
Oct 14, 2019 4.890 5.000 4.660 4.900 1,219,524 +0.06(+1.24%)
Oct 11, 2019 4.550 4.890 4.510 4.840 1,285,800 +0.46(+10.50%)
Oct 10, 2019 4.250 4.420 4.200 4.380 584,017 +0.13(+3.06%)
Oct 09, 2019 4.280 4.300 4.060 4.250 768,216 +0.04(+0.95%)
Oct 08, 2019 4.050 4.290 3.965 4.210 985,142 +0.09(+2.18%)
Oct 07, 2019 3.720 4.155 3.720 4.120 1,205,567 +0.42(+11.35%)
Oct 04, 2019 3.740 3.750 3.580 3.700 514,800 +0.05(+1.37%)
Oct 03, 2019 3.640 3.710 3.490 3.650 659,161 +0.01(+0.27%)
Oct 02, 2019 3.930 3.930 3.610 3.640 811,090 -0.29(-7.38%)
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.