Skip to main content

Teekay Corporation Ltd (NY: TK )

7.940 +0.040 (+0.51%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 8.040 8.055 7.770 7.900 1,466,583 -0.11(-1.37%)
Nov 20, 2024 7.950 8.020 7.905 8.010 1,004,207 +0.08(+1.01%)
Nov 19, 2024 7.790 7.950 7.700 7.930 667,740 +0.11(+1.41%)
Nov 18, 2024 7.900 7.970 7.760 7.820 954,140 +0.02(+0.26%)
Nov 15, 2024 7.960 7.970 7.721 7.800 989,923 -0.23(-2.86%)
Nov 14, 2024 8.000 8.125 7.900 8.030 825,330 +0.06(+0.75%)
Nov 13, 2024 7.820 8.070 7.780 7.970 1,077,942 +0.21(+2.71%)
Nov 12, 2024 7.890 7.940 7.660 7.760 835,120 -0.13(-1.65%)
Nov 11, 2024 7.950 8.000 7.827 7.890 759,862 -0.06(-0.75%)
Nov 08, 2024 8.170 8.170 7.880 7.950 661,741 -0.27(-3.28%)
Nov 07, 2024 8.260 8.440 8.190 8.220 898,275 +0.01(+0.12%)
Nov 06, 2024 8.090 8.290 8.045 8.210 1,368,866 +0.24(+3.01%)
Nov 05, 2024 8.190 8.230 7.940 7.970 718,801 -0.20(-2.45%)
Nov 04, 2024 8.150 8.220 8.040 8.170 802,537 +0.01(+0.12%)
Nov 01, 2024 8.470 8.488 8.115 8.160 1,004,581 -0.21(-2.51%)
Oct 31, 2024 8.100 8.690 8.060 8.370 2,061,976 +0.92(+12.35%)
Oct 30, 2024 7.470 7.570 7.429 7.450 865,033 -0.10(-1.32%)
Oct 29, 2024 7.600 7.650 7.470 7.550 706,789 -0.08(-1.05%)
Oct 28, 2024 7.640 7.755 7.560 7.630 519,379 -0.14(-1.80%)
Oct 25, 2024 7.790 7.905 7.680 7.770 511,822 -0.02(-0.26%)
Oct 24, 2024 7.880 7.925 7.755 7.790 892,583 -0.09(-1.14%)
Oct 23, 2024 8.130 8.140 7.860 7.880 994,416 -0.34(-4.14%)
Oct 22, 2024 8.370 8.390 8.220 8.220 812,333 -0.19(-2.26%)
Oct 21, 2024 8.600 8.650 8.330 8.410 860,543 -0.13(-1.52%)
Oct 18, 2024 8.530 8.600 8.420 8.540 1,214,591 +0.07(+0.83%)
Oct 17, 2024 8.480 8.615 8.380 8.470 972,316 -0.03(-0.35%)
Oct 16, 2024 8.430 8.530 8.370 8.500 1,395,322 +0.11(+1.31%)
Oct 15, 2024 8.800 8.800 8.375 8.390 1,103,851 -0.45(-5.09%)
Oct 14, 2024 9.110 9.110 8.840 8.840 703,953 -0.33(-3.60%)
Oct 11, 2024 9.250 9.390 9.030 9.170 797,966 -0.09(-0.97%)
Oct 10, 2024 9.180 9.355 9.110 9.260 730,014 +0.07(+0.76%)
Oct 09, 2024 9.280 9.330 9.150 9.190 679,928 -0.17(-1.82%)
Oct 08, 2024 9.420 9.429 9.220 9.360 1,070,470 -0.16(-1.68%)
Oct 07, 2024 9.470 9.535 9.405 9.520 1,002,775 +0.03(+0.32%)
Oct 04, 2024 9.680 9.780 9.460 9.490 470,486 -0.11(-1.15%)
Oct 03, 2024 9.470 9.710 9.420 9.600 549,199 +0.11(+1.16%)
Oct 02, 2024 9.400 9.500 9.350 9.490 650,108 +0.28(+3.04%)
Oct 01, 2024 9.160 9.360 9.100 9.210 782,110 +0.01(+0.11%)
Sep 30, 2024 9.250 9.250 9.075 9.200 624,661 -0.07(-0.76%)
Sep 27, 2024 9.380 9.390 9.250 9.270 677,116 -0.12(-1.28%)
Sep 26, 2024 9.140 9.420 9.140 9.390 1,817,135 +0.31(+3.41%)
Sep 25, 2024 9.210 9.241 9.070 9.080 561,873 -0.20(-2.16%)
Sep 24, 2024 9.100 9.300 9.000 9.280 638,569 +0.29(+3.23%)
Sep 23, 2024 8.940 9.146 8.920 8.990 723,502 +0.14(+1.58%)
Sep 20, 2024 8.850 9.090 8.760 8.850 1,278,146 -0.04(-0.45%)
Sep 19, 2024 8.980 8.980 8.770 8.890 405,638 +0.14(+1.60%)
Sep 18, 2024 8.860 8.930 8.740 8.750 612,168 -0.09(-1.02%)
Sep 17, 2024 8.840 8.920 8.790 8.840 457,659 +0.04(+0.45%)
Sep 16, 2024 8.690 8.830 8.690 8.800 747,334 +0.16(+1.85%)
Sep 13, 2024 8.630 8.810 8.590 8.640 621,517 +0.07(+0.82%)
Sep 12, 2024 8.420 8.650 8.380 8.570 544,169 +0.21(+2.51%)
Sep 11, 2024 8.270 8.405 8.200 8.360 564,540 +0.15(+1.83%)
Sep 10, 2024 8.240 8.300 8.035 8.210 696,950 -0.08(-0.97%)
Sep 09, 2024 8.290 8.395 8.140 8.290 667,181 +0.39(+4.94%)
Sep 06, 2024 7.960 8.080 7.831 7.900 650,022 -0.07(-0.88%)
Sep 05, 2024 8.030 8.125 7.960 7.970 698,288 -0.06(-0.75%)
Sep 04, 2024 7.990 8.170 7.931 8.030 610,109 +0.00(+0.00%)
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.