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

Teekay Corporation Ltd. Common Stock (NY: TK )

6.259 +0.049 (+0.79%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 6.190 6.285 6.120 6.210 496,049 +0.01(+0.16%)
Mar 11, 2025 6.440 6.470 6.130 6.200 681,763 -0.17(-2.67%)
Mar 10, 2025 6.630 6.630 6.320 6.370 719,123 -0.28(-4.21%)
Mar 07, 2025 6.580 6.805 6.580 6.650 626,997 +0.11(+1.68%)
Mar 06, 2025 6.520 6.645 6.490 6.540 557,522 +0.08(+1.24%)
Mar 05, 2025 6.690 6.710 6.460 6.460 795,653 -0.24(-3.58%)
Mar 04, 2025 6.520 6.780 6.380 6.700 666,832 +0.16(+2.45%)
Mar 03, 2025 6.610 6.670 6.460 6.540 779,786 +0.00(+0.00%)
Feb 28, 2025 6.550 6.670 6.500 6.540 713,821 -0.02(-0.30%)
Feb 27, 2025 6.810 6.830 6.550 6.560 724,559 -0.26(-3.81%)
Feb 26, 2025 6.830 6.860 6.769 6.820 467,324 -0.01(-0.15%)
Feb 25, 2025 6.830 6.910 6.750 6.830 725,988 +0.02(+0.29%)
Feb 24, 2025 6.710 6.835 6.640 6.810 950,284 +0.10(+1.49%)
Feb 21, 2025 6.760 6.815 6.620 6.710 893,278 +0.02(+0.30%)
Feb 20, 2025 6.820 6.920 6.600 6.690 832,479 -0.27(-3.88%)
Feb 19, 2025 7.010 7.100 6.880 6.960 499,431 -0.06(-0.85%)
Feb 18, 2025 7.040 7.120 6.970 7.020 487,733 +0.00(+0.00%)
Feb 14, 2025 7.270 7.300 6.960 7.020 791,625 -0.15(-2.09%)
Feb 13, 2025 7.180 7.220 7.030 7.170 701,389 -0.04(-0.55%)
Feb 12, 2025 7.190 7.355 7.180 7.210 493,914 +0.01(+0.14%)
Feb 11, 2025 7.210 7.295 7.165 7.200 483,105 -0.02(-0.28%)
Feb 10, 2025 7.130 7.250 7.050 7.220 379,513 +0.13(+1.83%)
Feb 07, 2025 7.190 7.250 7.080 7.090 364,445 -0.09(-1.25%)
Feb 06, 2025 7.360 7.395 7.110 7.180 422,582 -0.17(-2.31%)
Feb 05, 2025 7.370 7.370 7.260 7.350 625,354 -0.07(-0.94%)
Feb 04, 2025 7.100 7.450 7.035 7.420 680,819 +0.31(+4.36%)
Feb 03, 2025 7.080 7.214 7.040 7.110 597,227 -0.03(-0.42%)
Jan 31, 2025 7.160 7.230 7.040 7.140 506,609 -0.05(-0.70%)
Jan 30, 2025 7.190 7.260 7.115 7.190 678,240 +0.16(+2.28%)
Jan 29, 2025 6.800 7.075 6.800 7.030 434,572 +0.18(+2.63%)
Jan 28, 2025 6.800 6.910 6.780 6.850 445,182 +0.09(+1.33%)
Jan 27, 2025 6.850 6.940 6.755 6.760 537,438 -0.09(-1.31%)
Jan 24, 2025 6.970 6.980 6.760 6.850 689,175 -0.12(-1.72%)
Jan 23, 2025 6.940 7.020 6.855 6.970 793,727 +0.02(+0.29%)
Jan 22, 2025 7.010 7.090 6.930 6.950 630,349 -0.09(-1.28%)
Jan 21, 2025 7.440 7.445 7.030 7.040 1,041,554 -0.38(-5.12%)
Jan 17, 2025 7.400 7.590 7.295 7.420 599,629 -0.09(-1.20%)
Jan 16, 2025 7.740 7.740 7.480 7.510 1,222,429 -0.29(-3.72%)
Jan 15, 2025 7.800 7.810 7.630 7.800 675,554 +0.05(+0.65%)
Jan 14, 2025 7.680 7.770 7.570 7.750 766,689 -0.05(-0.64%)
Jan 13, 2025 7.680 7.815 7.585 7.800 777,082 +0.30(+4.00%)
Jan 10, 2025 7.370 7.550 7.290 7.500 847,364 +0.36(+5.04%)
Jan 08, 2025 7.060 7.200 6.935 7.140 490,851 +0.00(+0.00%)
Jan 07, 2025 7.120 7.280 7.085 7.140 852,115 +0.19(+2.73%)
Jan 06, 2025 7.000 7.070 6.840 6.950 981,280 +0.01(+0.14%)
Jan 03, 2025 7.170 7.170 6.910 6.940 439,216 -0.22(-3.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.