Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Teekay Shipping Corp (NY: TK )

8.510 +0.120 (+1.43%)

Streaming Delayed Price Updated: 10:12 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	8.390	8.480	8.300	8.390	707,336	+0.03(+0.36%)
Jul 18, 2024	8.430	8.430	8.230	8.360	538,612	-0.04(-0.48%)
Jul 17, 2024	8.520	8.560	8.310	8.400	523,594	-0.12(-1.41%)
Jul 16, 2024	8.280	8.520	8.262	8.520	478,259	+0.30(+3.65%)
Jul 15, 2024	8.190	8.335	8.150	8.220	633,154	+0.09(+1.11%)
Jul 12, 2024	8.310	8.360	8.060	8.130	502,756	-0.11(-1.33%)
Jul 11, 2024	8.260	8.300	8.160	8.240	443,677	+0.04(+0.49%)
Jul 10, 2024	8.150	8.290	8.150	8.200	418,778	+0.09(+1.11%)
Jul 09, 2024	8.300	8.350	8.110	8.110	392,805	-0.24(-2.87%)
Jul 08, 2024	8.510	8.544	8.315	8.350	440,058	-0.18(-2.11%)
Jul 05, 2024	8.940	8.940	8.485	8.530	530,806	-0.41(-4.59%)
Jul 03, 2024	8.930	8.948	8.850	8.940	275,420	+0.08(+0.90%)
Jul 02, 2024	8.940	8.940	8.750	8.860	289,708	-0.08(-0.89%)
Jul 01, 2024	9.000	9.038	8.775	8.940	372,420	-0.03(-0.33%)
Jun 28, 2024	9.180	9.220	8.885	8.970	822,914	-0.15(-1.64%)
Jun 27, 2024	9.150	9.240	9.030	9.120	284,920	-0.02(-0.22%)
Jun 26, 2024	9.070	9.180	8.990	9.140	569,049	+0.07(+0.77%)
Jun 25, 2024	9.000	9.070	8.930	9.070	361,921	+0.09(+1.00%)
Jun 24, 2024	8.940	9.020	8.880	8.980	449,269	+0.08(+0.90%)
Jun 21, 2024	8.770	8.960	8.770	8.900	745,440	+0.12(+1.37%)
Jun 20, 2024	8.670	8.920	8.670	8.780	484,015	+0.11(+1.27%)
Jun 18, 2024	8.670	8.685	8.580	8.670	491,693	+0.01(+0.12%)
Jun 17, 2024	8.660	8.760	8.530	8.660	587,951	-0.06(-0.69%)
Jun 14, 2024	9.040	9.040	8.720	8.720	499,159	-0.37(-4.07%)
Jun 13, 2024	9.250	9.280	9.010	9.090	847,443	-0.19(-2.05%)
Jun 12, 2024	9.240	9.350	9.120	9.280	572,606	+0.12(+1.31%)
Jun 11, 2024	9.140	9.180	8.970	9.160	698,036	-0.10(-1.08%)
Jun 10, 2024	9.220	9.350	9.220	9.260	415,428	+0.05(+0.54%)
Jun 07, 2024	9.480	9.500	9.160	9.210	509,762	-0.30(-3.15%)
Jun 06, 2024	9.730	9.747	9.425	9.510	364,223	-0.24(-2.46%)
Jun 05, 2024	9.590	9.800	9.590	9.750	852,490	+0.16(+1.67%)
Jun 04, 2024	9.680	9.845	9.535	9.590	905,729	-0.14(-1.44%)
Jun 03, 2024	9.830	9.890	9.692	9.730	562,921	-0.06(-0.61%)
May 31, 2024	9.940	9.950	9.725	9.790	469,816	-0.11(-1.11%)
May 30, 2024	9.810	9.950	9.790	9.900	338,382	+0.09(+0.92%)
May 29, 2024	9.920	9.920	9.765	9.810	504,198	-0.11(-1.11%)
May 28, 2024	9.830	9.948	9.701	9.920	663,840	+0.13(+1.33%)
May 24, 2024	9.590	9.885	9.555	9.790	735,881	+0.26(+2.73%)
May 23, 2024	9.490	9.630	9.420	9.530	687,401	+0.05(+0.53%)
May 22, 2024	9.440	9.550	9.340	9.480	808,979	-0.03(-0.32%)
May 21, 2024	9.270	9.520	9.210	9.510	783,643	+0.17(+1.82%)
May 20, 2024	9.260	9.470	9.250	9.340	858,524	+0.11(+1.19%)
May 17, 2024	9.180	9.310	9.040	9.230	1,012,179	+0.07(+0.76%)
May 16, 2024	8.920	9.209	8.920	9.160	844,732	+0.27(+3.04%)
May 15, 2024	8.770	8.930	8.665	8.890	767,727	+0.12(+1.37%)
May 14, 2024	8.580	8.800	8.550	8.770	751,618	+0.19(+2.21%)
May 13, 2024	8.820	8.875	8.360	8.580	1,200,976	-0.21(-2.39%)
May 10, 2024	8.670	8.880	8.670	8.790	912,207	+0.13(+1.50%)
May 09, 2024	8.220	8.705	8.000	8.660	1,205,128	+0.60(+7.44%)
May 08, 2024	7.690	8.070	7.690	8.060	679,969	+0.39(+5.08%)
May 07, 2024	7.600	7.740	7.590	7.670	646,960	+0.03(+0.39%)
May 06, 2024	7.740	7.800	7.610	7.640	547,690	-0.07(-0.91%)
May 03, 2024	7.730	7.785	7.680	7.710	465,564	-0.01(-0.13%)
May 02, 2024	7.530	7.780	7.510	7.720	577,962	+0.21(+2.80%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Teekay Shipping Corp (NY: TK )

Historical Prices