Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Teekay Shipping Corp (NY: TK )

9.340 +0.110 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	9.260	9.470	9.250	9.340	858,524	+2.36(+33.81%)
May 17, 2024	6.942	7.040	6.836	6.980	1,338,454	+0.05(+0.76%)
May 16, 2024	6.746	6.964	6.746	6.927	1,117,031	+0.20(+3.04%)
May 15, 2024	6.632	6.753	6.553	6.723	1,015,203	+0.09(+1.37%)
May 14, 2024	6.488	6.655	6.466	6.632	993,901	+0.14(+2.21%)
May 13, 2024	6.670	6.712	6.322	6.488	1,588,110	-0.16(-2.39%)
May 10, 2024	6.557	6.715	6.557	6.647	1,206,256	+0.10(+1.50%)
May 09, 2024	6.216	6.583	6.050	6.549	1,593,600	+0.45(+7.44%)
May 08, 2024	5.815	6.103	5.815	6.095	899,156	+0.29(+5.08%)
May 07, 2024	5.747	5.853	5.740	5.800	855,507	+0.02(+0.39%)
May 06, 2024	5.853	5.899	5.755	5.778	724,237	-0.05(-0.91%)
May 03, 2024	5.846	5.887	5.808	5.831	615,638	-0.01(-0.13%)
May 02, 2024	5.694	5.883	5.679	5.838	764,267	+0.16(+2.80%)
May 01, 2024	5.649	5.778	5.634	5.679	860,049	+0.14(+2.60%)
Apr 30, 2024	5.687	5.694	5.536	5.536	557,991	-0.17(-2.92%)
Apr 29, 2024	5.649	5.747	5.634	5.702	476,084	+0.03(+0.53%)
Apr 26, 2024	5.573	5.706	5.573	5.672	749,740	+0.11(+2.04%)
Apr 25, 2024	5.528	5.566	5.479	5.558	556,980	+0.04(+0.68%)
Apr 24, 2024	5.505	5.528	5.452	5.520	525,385	+0.02(+0.27%)
Apr 23, 2024	5.445	5.562	5.430	5.505	491,233	+0.05(+0.83%)
Apr 22, 2024	5.490	5.517	5.422	5.460	555,939	-0.03(-0.55%)
Apr 19, 2024	5.347	5.494	5.309	5.490	670,232	+0.15(+2.83%)
Apr 18, 2024	5.430	5.475	5.339	5.339	572,646	-0.09(-1.67%)
Apr 17, 2024	5.483	5.543	5.418	5.430	668,263	-0.05(-0.97%)
Apr 16, 2024	5.460	5.490	5.392	5.483	530,706	-0.01(-0.14%)
Apr 15, 2024	5.498	5.566	5.464	5.490	542,987	+0.00(+0.00%)
Apr 12, 2024	5.664	5.717	5.471	5.490	640,035	-0.13(-2.29%)
Apr 11, 2024	5.505	5.657	5.498	5.619	740,154	+0.16(+2.91%)
Apr 10, 2024	5.407	5.505	5.377	5.460	1,070,129	+0.05(+0.84%)
Apr 09, 2024	5.573	5.581	5.388	5.415	1,252,020	-0.17(-2.98%)
Apr 08, 2024	5.664	5.667	5.524	5.581	744,127	-0.08(-1.34%)
Apr 05, 2024	5.762	5.808	5.641	5.657	742,306	-0.06(-1.06%)
Apr 04, 2024	5.868	5.880	5.710	5.717	853,905	-0.14(-2.33%)
Apr 03, 2024	5.679	5.883	5.679	5.853	876,440	+0.19(+3.34%)
Apr 02, 2024	5.672	5.679	5.607	5.664	810,099	-0.01(-0.13%)
Apr 01, 2024	5.536	5.702	5.532	5.672	1,022,481	+0.17(+3.02%)
Mar 28, 2024	5.475	5.505	5.505	5.505	461,492	+0.03(+0.55%)
Mar 27, 2024	5.460	5.498	5.415	5.475	453,875	+0.02(+0.42%)
Mar 26, 2024	5.520	5.539	5.422	5.452	865,120	-0.07(-1.23%)
Mar 25, 2024	5.566	5.625	5.520	5.520	556,098	-0.02(-0.27%)
Mar 22, 2024	5.626	5.626	5.505	5.536	481,528	-0.09(-1.61%)
Mar 21, 2024	5.596	5.691	5.589	5.626	716,627	+0.04(+0.68%)
Mar 20, 2024	5.498	5.596	5.430	5.589	627,752	+0.04(+0.68%)
Mar 19, 2024	5.460	5.581	5.422	5.551	591,982	+0.08(+1.52%)
Mar 18, 2024	5.468	5.490	5.399	5.468	770,415	+0.01(+0.14%)
Mar 15, 2024	5.505	5.551	5.437	5.460	1,289,600	-0.04(-0.69%)
Mar 14, 2024	5.437	5.513	5.371	5.498	702,629	+0.07(+1.25%)
Mar 13, 2024	5.369	5.460	5.358	5.430	794,301	+0.06(+1.13%)
Mar 12, 2024	5.392	5.437	5.362	5.369	469,617	-0.04(-0.70%)
Mar 11, 2024	5.422	5.430	5.362	5.407	871,870	-0.02(-0.42%)
Mar 08, 2024	5.460	5.479	5.392	5.430	645,191	-0.05(-0.83%)
Mar 07, 2024	5.445	5.502	5.418	5.475	564,426	+0.02(+0.42%)
Mar 06, 2024	5.513	5.528	5.415	5.452	730,660	-0.04(-0.69%)
Mar 05, 2024	5.520	5.604	5.475	5.490	789,753	-0.03(-0.55%)
Mar 04, 2024	5.770	5.785	5.502	5.520	963,305	-0.23(-4.07%)

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 Santa Clara

Find A Business

or Browse Listings

Teekay Shipping Corp (NY: TK )

Historical Prices