Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Corporation Ltd (NY: TK )

7.380 -0.070 (-0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 7.420 7.420 7.280 7.380 698,387 -0.07(-0.94%)
Nov 27, 2024 7.620 7.620 7.440 7.450 1,052,890 -0.21(-2.74%)
Nov 26, 2024 7.720 7.820 7.630 7.660 1,141,437 -0.10(-1.29%)
Nov 25, 2024 7.900 7.940 7.730 7.760 750,117 -0.17(-2.14%)
Nov 22, 2024 7.900 8.010 7.830 7.930 776,406 +0.03(+0.38%)
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 9.490 805,086 -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%)
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.