Advertisement
U.S. markets closed

Teekay Corporation (TK)

NYSE - NYSE Delayed Price. Currency in USD
7.28+0.04 (+0.55%)
At close: 04:00PM EDT
7.30 +0.02 (+0.27%)
After hours: 06:52PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.247.317.227.287.28349,000
Mar 27, 20247.227.277.167.247.24343,200
Mar 26, 20247.307.337.177.217.21654,400
Mar 25, 20247.367.447.307.307.30420,500
Mar 22, 20247.447.447.287.327.32364,100
Mar 21, 20247.407.537.397.447.44541,700
Mar 20, 20247.277.407.187.397.39474,700
Mar 19, 20247.227.387.177.347.34447,700
Mar 18, 20247.237.267.147.237.23582,600
Mar 15, 20247.287.347.197.227.22975,100
Mar 14, 20247.197.297.107.277.27531,300
Mar 13, 20247.107.227.097.187.18600,700
Mar 12, 20247.137.197.097.107.10355,100
Mar 11, 20247.177.187.097.157.15659,300
Mar 08, 20247.227.257.137.187.18487,900
Mar 07, 20247.207.287.177.247.24426,800
Mar 06, 20247.297.317.167.217.21553,900
Mar 05, 20247.307.417.247.267.26597,200
Mar 04, 20247.637.657.287.307.30728,500
Mar 01, 20247.617.717.577.617.61821,100
Feb 29, 20247.547.637.497.577.57672,100
Feb 28, 20247.447.597.437.507.50608,700
Feb 27, 20247.567.587.387.447.44914,700
Feb 26, 20247.327.607.317.547.541,119,600
Feb 23, 20247.267.387.077.327.321,129,200
Feb 22, 20248.028.047.047.267.263,141,500
Feb 21, 20247.958.377.938.248.241,447,100
Feb 20, 20248.198.197.907.937.93642,900
Feb 16, 20248.408.478.228.238.23528,300
Feb 15, 20248.198.398.088.368.36561,900
Feb 14, 20248.208.238.068.208.20518,300
Feb 13, 20248.198.248.098.128.12478,500
Feb 12, 20248.068.288.068.238.23531,700
Feb 09, 20248.128.158.008.058.05415,100
Feb 08, 20248.058.198.048.128.12561,000
Feb 07, 20248.208.338.058.258.25585,900
Feb 06, 20248.438.518.218.228.22621,100
Feb 05, 20248.728.748.428.508.501,041,600
Feb 02, 20248.858.998.728.768.76748,000
Feb 01, 20249.119.288.648.908.901,271,900
Jan 31, 20248.999.128.858.998.99637,100
Jan 30, 20248.699.008.688.998.99592,100
Jan 29, 20248.808.888.658.708.70523,600
Jan 26, 20248.598.808.548.798.79589,900
Jan 25, 20248.618.718.488.608.60746,500
Jan 24, 20248.418.618.398.548.54752,900
Jan 23, 20248.378.418.298.318.31462,600
Jan 22, 20248.418.488.308.378.37466,900
Jan 19, 20248.308.478.268.418.41724,500
Jan 18, 20248.228.248.138.228.22522,000
Jan 17, 20248.008.227.958.178.17507,900
Jan 16, 20248.198.308.018.068.061,126,000
Jan 12, 20248.028.298.008.098.09682,900
Jan 11, 20247.737.887.657.877.87797,300
Jan 10, 20247.827.827.647.737.73462,200
Jan 09, 20247.797.847.627.797.79798,000
Jan 08, 20247.867.867.607.767.76704,600
Jan 05, 20247.658.037.597.927.921,116,300
Jan 04, 20247.677.847.587.617.61810,200
Jan 03, 20247.277.627.267.537.53623,700
Jan 02, 20247.237.397.217.277.27588,300
Dec 29, 20237.207.207.077.157.15535,900
Dec 28, 20237.387.387.217.217.21416,200
Dec 27, 20237.527.547.367.387.38530,000
Dec 26, 20237.787.787.477.557.55722,900
Dec 22, 20237.727.887.597.807.801,041,200
Dec 21, 20237.507.677.487.677.67950,000
Dec 20, 20237.477.587.377.407.40770,000
Dec 19, 20237.117.437.067.437.43759,500
Dec 18, 20237.077.237.057.107.10636,400
Dec 15, 20236.776.956.736.906.901,497,000
Dec 14, 20236.786.796.686.726.72649,600
Dec 13, 20236.566.726.416.716.71587,300
Dec 12, 20236.706.706.566.586.58456,000
Dec 11, 20236.646.716.546.696.69479,300
Dec 08, 20236.656.706.636.686.68391,000
Dec 07, 20236.686.686.496.626.62461,400
Dec 06, 20236.756.846.676.696.69463,900
Dec 05, 20236.896.936.756.776.77442,900
Dec 04, 20237.057.106.876.876.87392,800
Dec 01, 20236.857.106.857.057.05559,100
Nov 30, 20236.896.956.736.906.90470,700
Nov 29, 20237.077.086.886.926.92438,700
Nov 28, 20237.177.237.097.097.09399,800
Nov 27, 20237.197.227.107.217.21382,900
Nov 24, 20237.277.367.207.207.20394,000
Nov 22, 20237.077.277.007.277.27333,500
Nov 21, 20237.127.177.027.147.14574,800
Nov 20, 20237.087.147.047.117.11472,800
Nov 17, 20236.957.106.947.037.03465,300
Nov 16, 20236.967.056.856.916.91656,200
Nov 15, 20237.157.226.997.007.00487,700
Nov 14, 20237.207.216.987.177.17561,900
Nov 13, 20237.107.177.037.137.13390,200
Nov 10, 20237.107.187.087.177.17319,100
Nov 09, 20237.107.197.037.057.05408,600
Nov 08, 20237.137.136.907.037.03664,200
Nov 07, 20237.307.307.127.137.13544,700
Nov 06, 20237.507.507.267.357.35753,700
Nov 03, 20237.277.496.907.467.46750,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...