TK - Teekay Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20194.36004.57004.34004.54004.54001,240,100
Jul 15, 20194.50004.50004.26004.40004.4000912,900
Jul 12, 20194.01004.41004.00004.39004.39001,274,600
Jul 11, 20193.97004.05003.90004.01004.01001,321,900
Jul 10, 20193.79003.88003.65003.88003.8800708,900
Jul 09, 20193.44003.73003.41003.72003.72001,119,100
Jul 08, 20193.38003.46003.33003.45003.4500402,900
Jul 05, 20193.23003.38003.22003.38003.3800406,000
Jul 03, 20193.30003.32003.21003.23003.2300262,900
Jul 02, 20193.43003.44003.26003.29003.2900290,700
Jul 01, 20193.55003.55003.38003.43003.4300466,500
Jun 28, 20193.33003.44003.29003.44003.44001,519,000
Jun 27, 20193.24003.30003.22003.30003.3000535,400
Jun 26, 20193.15003.29003.09003.21003.2100538,300
Jun 25, 20193.08003.15003.06003.09003.0900290,200
Jun 24, 20193.04003.17003.03003.10003.1000517,000
Jun 21, 20193.17003.20003.03003.03003.0300895,900
Jun 20, 20193.30003.32003.15003.18003.1800569,400
Jun 19, 20193.14003.32003.14003.21003.2100780,700
Jun 18, 20193.12003.19003.09003.16003.1600509,600
Jun 17, 20193.03003.08002.98003.06003.0600445,700
Jun 14, 20193.07003.18003.03003.06003.0600589,700
Jun 13, 20193.06003.10002.98003.07003.0700534,800
Jun 12, 20193.02003.08002.96002.97002.9700534,500
Jun 11, 20193.07003.12003.02003.10003.1000519,800
Jun 10, 20193.00003.10002.96003.00003.0000794,800
Jun 07, 20192.90003.18002.85002.96002.96001,882,800
Jun 06, 20193.00003.08002.82002.82002.82001,387,000
Jun 05, 20193.13003.20002.93002.97002.97001,554,400
Jun 04, 20193.19003.30003.19003.20003.20001,020,700
Jun 03, 20193.24003.30003.12003.14003.14001,512,700
May 31, 20193.17003.25003.07003.21003.2100980,900
May 30, 20193.33003.45003.25003.26003.26001,163,200
May 29, 20193.61003.61003.21003.32003.32003,064,700
May 28, 20193.78003.84003.62003.63003.6300569,500
May 24, 20193.92003.94003.72003.74003.7400513,500
May 23, 20194.10004.12003.82003.85003.8500973,800
May 22, 20194.30004.33004.19004.20004.2000369,400
May 21, 20194.25004.33004.20004.31004.3100286,200
May 20, 20194.27004.31004.20004.26004.2600408,700
May 17, 20194.34004.43004.24004.28004.2800384,100
May 16, 20194.30004.50004.30004.39004.3900729,700
May 15, 20194.11004.29004.11004.29004.2900382,000
May 14, 20194.09004.21004.06004.19004.1900381,200
May 13, 20194.17004.22004.00004.02004.0200426,000
May 10, 20194.20004.31004.17004.25004.2500447,900
May 09, 20194.18004.23004.10004.20004.2000358,800
May 08, 20194.22004.33004.15004.24004.2400286,500
May 07, 20194.38004.41004.20004.23004.2300480,100
May 06, 20194.37004.53004.29004.44004.4400561,200
May 03, 20194.35004.58004.34004.48004.4800895,100
May 02, 20194.13004.34004.10004.32004.3200878,200
May 01, 20194.15004.20004.11004.14004.1400540,200
Apr 30, 20194.05004.29003.95004.16004.1600875,200
Apr 29, 20193.76004.03003.68003.90003.90001,078,900
Apr 26, 20193.81003.97003.75003.82003.8200947,000
Apr 25, 20194.08004.14003.82003.85003.85001,542,400
Apr 24, 20194.26004.55003.99004.02004.02002,466,600
Apr 23, 20194.78004.83004.61004.62004.6200360,900
Apr 22, 20194.59004.77004.57004.76004.7600462,700
Apr 18, 20194.63004.70004.46004.50004.5000325,700
Apr 17, 20194.59004.68004.52004.64004.6400262,400
Apr 16, 20194.62004.65004.43004.57004.5700496,500
Apr 15, 20194.71004.72004.51004.61004.6100455,400
Apr 12, 20194.66004.74004.55004.70004.7000318,000
Apr 11, 20194.51004.60004.49004.56004.5600297,700
Apr 10, 20194.38004.52004.33004.51004.5100342,100
Apr 09, 20194.55004.56004.31004.34004.3400422,800
Apr 08, 20194.51004.63004.51004.58004.5800491,900
Apr 05, 20194.28004.53004.28004.49004.4900749,200
Apr 04, 20194.18004.29004.17004.28004.2800375,100
Apr 03, 20194.18004.23004.11004.17004.1700272,000
Apr 02, 20194.07004.16004.05004.13004.1300411,800
Apr 01, 20193.95004.11003.94004.07004.0700621,100
Mar 29, 20194.01004.01003.81003.92003.92001,054,900
Mar 28, 20194.02004.09003.88003.95003.9500753,400
Mar 27, 20194.05004.08003.96004.05004.0500382,100
Mar 26, 20194.05004.09003.94004.02004.0200364,800
Mar 25, 20194.02004.05003.95004.00004.0000567,000
Mar 22, 20194.25004.25004.04004.04004.0400486,800
Mar 21, 20194.31004.35004.25004.29004.2900456,400
Mar 20, 20194.20004.36004.14004.30004.3000576,500
Mar 19, 20194.23004.38004.14004.20004.2000692,900
Mar 18, 20193.99004.23003.99004.21004.21001,210,500
Mar 15, 20193.98004.12003.91003.91003.91002,380,800
Mar 14, 20193.85004.00003.84003.98003.9800625,800
Mar 13, 20193.83003.89003.79003.83003.8300399,600
Mar 12, 20193.64003.82003.64003.79003.7900784,000
Mar 11, 20193.60003.67003.52003.63003.6300806,400
Mar 08, 20193.80003.80003.55003.58003.58001,153,600
Mar 07, 20193.88003.90003.71003.87003.8700788,800
Mar 06, 20194.10004.10003.84003.86003.8600637,900
Mar 05, 20194.09004.15003.96004.12004.1200593,100
Mar 04, 20194.14004.19003.96004.05004.0500706,900
Mar 01, 20194.11004.21004.07004.11004.1100332,600
Feb 28, 20194.18004.23004.06004.10004.1000466,600
Feb 27, 20194.20004.24004.14004.18004.1800334,700
Feb 26, 20194.15004.34004.15004.20004.2000641,400
Feb 25, 20194.10004.25004.09004.13004.1300477,100
Feb 22, 20194.20004.24004.03004.09004.0900614,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...