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

Teekay Corporation Ltd (NY: TK )

7.660 -0.100 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 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 9.490 470,486 -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.