Advertisement
Advertisement
U.S. Markets close in 1 hr 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Teekay Corporation (TK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.7200+0.0400 (+1.09%)
As of 2:18PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20213.73003.78003.66003.72003.7200566,452
Oct 22, 20213.71003.73003.57003.68003.6800690,800
Oct 21, 20213.73003.80003.67003.70003.70001,093,500
Oct 20, 20213.73003.79003.65003.76003.76001,009,600
Oct 19, 20213.67003.78003.65003.74003.7400938,400
Oct 18, 20213.50003.68003.49003.67003.6700812,600
Oct 15, 20213.54003.55003.48003.51003.5100813,300
Oct 14, 20213.44003.54003.44003.50003.5000626,800
Oct 13, 20213.48003.49003.35003.46003.46001,236,100
Oct 12, 20213.55003.56003.44003.51003.5100847,100
Oct 11, 20213.63003.66003.54003.57003.57001,489,600
Oct 08, 20213.80003.81003.65003.66003.6600543,000
Oct 07, 20213.75003.78003.69003.76003.76001,062,800
Oct 06, 20213.61003.77003.57003.72003.72001,222,800
Oct 05, 20213.78003.89003.56003.81003.81002,351,400
Oct 04, 20213.90004.01003.68003.76003.76005,611,000
Oct 01, 20213.71003.83003.68003.75003.7500515,300
Sep 30, 20213.60003.70003.53003.66003.6600453,400
Sep 29, 20213.67003.67003.49003.62003.6200494,700
Sep 28, 20213.78003.82003.63003.68003.68001,033,000
Sep 27, 20213.56003.78003.53003.73003.7300939,900
Sep 24, 20213.40003.55003.40003.50003.5000455,700
Sep 23, 20213.32003.46003.32003.44003.4400302,800
Sep 22, 20213.23003.37003.23003.30003.3000322,900
Sep 21, 20213.12003.26003.12003.22003.2200358,100
Sep 20, 20213.17003.24003.08003.14003.1400471,600
Sep 17, 20213.35003.38003.29003.30003.3000464,800
Sep 16, 20213.42003.42003.35003.36003.3600210,200
Sep 15, 20213.40003.48003.39003.43003.4300319,800
Sep 14, 20213.60003.63003.34003.40003.4000565,100
Sep 13, 20213.43003.63003.41003.55003.5500546,800
Sep 10, 20213.55003.60003.40003.41003.4100340,900
Sep 09, 20213.37003.53003.33003.49003.4900370,000
Sep 08, 20213.50003.58003.37003.40003.4000595,900
Sep 07, 20213.43003.65003.42003.53003.53001,118,600
Sep 03, 20213.27003.48003.21003.43003.4300886,300
Sep 02, 20213.01003.25003.01003.24003.2400803,600
Sep 01, 20213.02003.08002.98003.01003.0100476,400
Aug 31, 20212.97003.05002.93003.03003.0300312,000
Aug 30, 20213.05003.06002.94002.97002.9700320,200
Aug 27, 20212.92003.05002.92002.99002.9900489,000
Aug 26, 20213.02003.02002.91002.93002.9300248,300
Aug 25, 20213.00003.06002.95002.97002.9700868,400
Aug 24, 20212.93003.00002.89002.93002.9300437,300
Aug 23, 20212.78002.89002.72002.87002.8700359,800
Aug 20, 20212.60002.78002.56002.74002.7400569,200
Aug 19, 20212.70002.71002.61002.62002.6200566,500
Aug 18, 20212.78002.85002.73002.74002.7400374,000
Aug 17, 20212.80002.85002.74002.76002.7600363,800
Aug 16, 20212.76002.85002.70002.82002.8200431,300
Aug 13, 20212.78002.83002.77002.79002.7900212,700
Aug 12, 20212.82002.83002.78002.79002.7900211,300
Aug 11, 20212.83002.85002.70002.84002.8400446,100
Aug 10, 20212.72002.83002.67002.80002.8000411,300
Aug 09, 20212.75002.76002.63002.70002.7000500,700
Aug 06, 20212.75002.79002.70002.76002.7600447,900
Aug 05, 20212.84002.86002.72002.72002.7200437,100
Aug 04, 20212.89003.04002.81002.83002.8300651,300
Aug 03, 20212.94002.97002.84002.94002.9400477,000
Aug 02, 20213.00003.09002.93002.95002.9500445,600
Jul 30, 20212.97003.10002.97002.99002.9900512,100
Jul 29, 20213.04003.05002.96003.00003.0000395,400
Jul 28, 20212.93003.01002.92002.99002.9900423,600
Jul 27, 20212.98002.99002.86002.92002.9200465,800
Jul 26, 20212.95003.10002.94003.00003.0000664,400
Jul 23, 20212.95002.99002.87002.93002.9300659,500
Jul 22, 20213.23003.24002.97003.00003.0000751,900
Jul 21, 20213.09003.27003.05003.22003.2200672,400
Jul 20, 20212.91003.07002.85003.04003.0400839,400
Jul 19, 20212.87002.96002.82002.91002.9100914,700
Jul 16, 20213.15003.15002.94002.97002.9700987,200
Jul 15, 20213.11003.18003.05003.11003.1100833,700
Jul 14, 20213.29003.40003.15003.18003.1800564,800
Jul 13, 20213.40003.41003.26003.27003.2700500,800
Jul 12, 20213.45003.48003.39003.43003.4300449,500
Jul 09, 20213.39003.50003.38003.49003.4900428,800
Jul 08, 20213.34003.43003.23003.37003.3700858,200
Jul 07, 20213.46003.53003.33003.41003.4100766,800
Jul 06, 20213.68003.69003.45003.49003.4900835,100
Jul 02, 20213.69003.72003.60003.68003.6800508,900
Jul 01, 20213.78003.82003.67003.69003.6900680,800
Jun 30, 20213.79003.79003.61003.72003.7200794,900
Jun 29, 20213.77003.86003.76003.78003.7800557,000
Jun 28, 20214.02004.02003.64003.73003.73001,181,600
Jun 25, 20214.17004.17004.04004.05004.05008,399,000
Jun 24, 20213.99004.14003.95004.10004.10001,234,000
Jun 23, 20213.90003.98003.90003.95003.9500479,600
Jun 22, 20213.83003.88003.76003.88003.8800414,900
Jun 21, 20213.69003.86003.66003.83003.8300545,500
Jun 18, 20213.73003.80003.61003.70003.7000680,200
Jun 17, 20214.01004.03003.69003.83003.8300898,800
Jun 16, 20213.93004.01003.87004.01004.0100560,400
Jun 15, 20213.98003.98003.81003.92003.9200563,500
Jun 14, 20214.05004.06003.93003.99003.9900490,700
Jun 11, 20213.99004.06003.96004.03004.0300561,300
Jun 10, 20213.97004.02003.92003.99003.9900497,500
Jun 09, 20213.97004.02003.91003.95003.9500522,700
Jun 08, 20213.97004.00003.89004.00004.0000815,100
Jun 07, 20213.80004.04003.80003.97003.97001,423,000
Jun 04, 20213.90003.90003.71003.72003.7200391,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement