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 )

8.780 +0.110 (+1.27%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	+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%)

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