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 )

7.705 +0.065 (+0.85%)
Streaming Delayed Price Updated: 3:25 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 (%)
Jul 29, 2022 3.150 3.203 3.110 3.140 378,714 +0.00(+0.00%)
Jul 28, 2022 3.210 3.230 3.100 3.140 200,360 -0.04(-1.26%)
Jul 27, 2022 3.060 3.200 3.045 3.180 323,754 +0.16(+5.30%)
Jul 26, 2022 3.060 3.140 2.990 3.020 300,216 -0.02(-0.66%)
Jul 25, 2022 2.940 3.040 2.890 3.040 350,724 +0.15(+5.19%)
Jul 22, 2022 2.910 2.985 2.820 2.890 332,045 +0.01(+0.35%)
Jul 21, 2022 2.880 2.905 2.845 2.880 291,464 -0.06(-2.04%)
Jul 20, 2022 2.960 2.960 2.850 2.940 270,434 +0.02(+0.68%)
Jul 19, 2022 2.790 2.950 2.790 2.920 260,611 +0.14(+5.04%)
Jul 18, 2022 2.760 2.835 2.760 2.780 283,883 +0.09(+3.35%)
Jul 15, 2022 2.670 2.700 2.595 2.690 266,476 +0.09(+3.46%)
Jul 14, 2022 2.560 2.600 2.535 2.600 246,806 -0.01(-0.38%)
Jul 13, 2022 2.550 2.670 2.550 2.610 413,676 +0.00(+0.00%)
Jul 12, 2022 2.640 2.660 2.565 2.610 398,583 -0.08(-2.97%)
Jul 11, 2022 2.720 2.750 2.660 2.690 172,727 -0.09(-3.24%)
Jul 08, 2022 2.800 2.805 2.725 2.780 159,397 +0.01(+0.36%)
Jul 07, 2022 2.720 2.800 2.720 2.770 293,240 +0.10(+3.75%)
Jul 06, 2022 2.750 2.800 2.640 2.670 340,288 -0.12(-4.30%)
Jul 05, 2022 2.780 2.790 2.710 2.790 363,667 -0.05(-1.76%)
Jul 01, 2022 2.890 2.890 2.760 2.840 266,458 -0.04(-1.39%)
Jun 30, 2022 2.850 2.880 2.790 2.880 557,711 +0.00(+0.00%)
Jun 29, 2022 2.950 2.955 2.860 2.880 346,333 -0.05(-1.71%)
Jun 28, 2022 3.040 3.060 2.900 2.930 525,088 -0.07(-2.33%)
Jun 27, 2022 2.940 3.030 2.920 3.000 511,786 +0.08(+2.74%)
Jun 24, 2022 2.880 3.000 2.870 2.920 1,001,340 +0.03(+1.04%)
Jun 23, 2022 2.970 2.970 2.852 2.890 511,483 -0.07(-2.36%)
Jun 22, 2022 2.980 3.040 2.960 2.960 512,993 -0.13(-4.21%)
Jun 21, 2022 3.030 3.180 3.025 3.090 426,662 +0.09(+3.00%)
Jun 17, 2022 3.000 3.140 2.930 3.000 869,748 -0.07(-2.28%)
Jun 16, 2022 3.100 3.110 3.010 3.070 567,099 -0.05(-1.60%)
Jun 15, 2022 3.150 3.160 3.090 3.120 683,827 -0.03(-0.95%)
Jun 14, 2022 3.150 3.210 3.100 3.150 518,219 +0.00(+0.00%)
Jun 13, 2022 3.250 3.260 3.120 3.150 839,035 -0.17(-5.12%)
Jun 10, 2022 3.250 3.340 3.230 3.320 395,337 +0.02(+0.61%)
Jun 09, 2022 3.360 3.390 3.300 3.300 454,733 -0.12(-3.51%)
Jun 08, 2022 3.490 3.490 3.375 3.420 368,697 -0.10(-2.84%)
Jun 07, 2022 3.500 3.550 3.450 3.520 516,987 +0.02(+0.57%)
Jun 06, 2022 3.490 3.550 3.450 3.500 369,242 +0.04(+1.16%)
Jun 03, 2022 3.410 3.460 3.345 3.460 381,902 +0.04(+1.17%)
Jun 02, 2022 3.490 3.550 3.400 3.420 600,254 -0.07(-2.01%)
Jun 01, 2022 3.400 3.530 3.380 3.490 458,028 +0.11(+3.25%)
May 31, 2022 3.470 3.490 3.345 3.380 509,640 -0.08(-2.31%)
May 27, 2022 3.370 3.470 3.360 3.460 407,941 +0.06(+1.76%)
May 26, 2022 3.490 3.490 3.400 3.400 384,509 -0.08(-2.30%)
May 25, 2022 3.390 3.480 3.360 3.480 854,597 +0.11(+3.26%)
May 24, 2022 3.350 3.410 3.330 3.370 430,480 -0.03(-0.88%)
May 23, 2022 3.340 3.420 3.260 3.400 500,691 +0.10(+3.03%)
May 20, 2022 3.390 3.420 3.240 3.300 402,658 -0.05(-1.49%)
May 19, 2022 3.230 3.400 3.200 3.350 479,580 +0.08(+2.45%)
May 18, 2022 3.380 3.480 3.240 3.270 497,294 -0.11(-3.25%)
May 17, 2022 3.350 3.430 3.280 3.380 580,354 -0.01(-0.29%)
May 16, 2022 3.180 3.450 3.180 3.390 777,670 +0.21(+6.60%)
May 13, 2022 3.180 3.280 3.180 3.180 405,964 +0.00(+0.00%)
May 12, 2022 3.210 3.240 3.050 3.180 478,202 -0.15(-4.50%)
May 11, 2022 3.240 3.400 3.200 3.330 350,130 +0.10(+3.10%)
May 10, 2022 3.160 3.275 3.120 3.230 391,805 +0.12(+3.86%)
May 09, 2022 3.270 3.270 3.050 3.110 580,059 -0.23(-6.89%)
May 06, 2022 3.370 3.405 3.320 3.340 283,309 -0.01(-0.30%)
May 05, 2022 3.430 3.440 3.280 3.350 322,662 -0.09(-2.62%)
May 04, 2022 3.400 3.460 3.330 3.440 342,989 +0.10(+2.99%)
May 03, 2022 3.260 3.390 3.240 3.340 213,453 +0.08(+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.