Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

8.070 +0.190 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.950 8.150 7.890 8.070 602,078 +0.19(+2.41%)
Aug 22, 2024 7.880 7.970 7.865 7.880 437,307 -0.01(-0.13%)
Aug 21, 2024 7.980 8.020 7.880 7.890 469,696 -0.04(-0.50%)
Aug 20, 2024 8.000 8.040 7.890 7.930 854,072 -0.12(-1.49%)
Aug 19, 2024 8.000 8.150 8.000 8.050 649,931 +0.05(+0.63%)
Aug 16, 2024 7.880 8.050 7.880 8.000 548,133 +0.13(+1.65%)
Aug 15, 2024 7.690 7.955 7.680 7.870 599,322 +0.31(+4.10%)
Aug 14, 2024 7.520 7.655 7.470 7.560 580,054 +0.13(+1.75%)
Aug 13, 2024 7.530 7.530 7.400 7.430 515,988 -0.07(-0.93%)
Aug 12, 2024 7.430 7.555 7.400 7.500 537,302 +0.11(+1.49%)
Aug 09, 2024 7.370 7.475 7.345 7.390 516,285 +0.03(+0.41%)
Aug 08, 2024 7.290 7.375 7.190 7.360 634,905 +0.08(+1.10%)
Aug 07, 2024 7.500 7.500 7.220 7.280 536,156 -0.12(-1.62%)
Aug 06, 2024 7.290 7.510 7.210 7.400 1,025,523 +0.08(+1.09%)
Aug 05, 2024 7.420 7.420 7.080 7.320 1,063,056 -0.36(-4.69%)
Aug 02, 2024 7.890 7.900 7.650 7.680 718,045 -0.40(-4.95%)
Aug 01, 2024 8.510 8.625 7.930 8.080 946,513 -0.59(-6.81%)
Jul 31, 2024 8.550 8.740 8.520 8.670 557,156 +0.25(+2.97%)
Jul 30, 2024 8.430 8.490 8.370 8.420 471,809 +0.00(+0.00%)
Jul 29, 2024 8.520 8.630 8.375 8.420 381,557 -0.04(-0.47%)
Jul 26, 2024 8.480 8.510 8.360 8.460 339,970 +0.02(+0.24%)
Jul 25, 2024 8.620 8.620 8.440 8.440 465,764 -0.12(-1.40%)
Jul 24, 2024 8.720 8.720 8.545 8.560 319,985 -0.15(-1.72%)
Jul 23, 2024 8.700 8.780 8.620 8.710 459,835 -0.03(-0.34%)
Jul 22, 2024 8.400 8.789 8.390 8.740 601,041 +0.35(+4.17%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.