Home

Teekay Corporation Ltd. Common Stock (TK)

9.0900
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 4:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teekay Corporation Ltd. Common Stock (TK)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20258.689.148.689.09834,0289.09
10/22/20258.318.628.278.60726,5188.60
10/21/20258.478.478.228.24460,3398.24
10/20/20258.448.698.448.53559,8508.53
10/17/20258.218.478.188.42529,7148.42
10/16/20258.108.428.108.26760,8998.26
10/15/20257.998.137.978.09497,1988.09
10/14/20257.957.977.807.90650,3407.90
10/13/20258.048.127.958.01577,4408.01
10/10/20258.058.167.947.97672,9547.97
10/09/20258.068.198.058.09523,8798.09
10/08/20257.988.067.888.00549,4288.00
10/07/20258.118.117.837.95473,9867.95
10/06/20258.258.308.108.11561,2258.11
10/03/20258.238.248.118.24374,4528.24
10/02/20258.218.247.998.10552,3588.10
10/01/20258.168.298.098.23654,4398.23
9/30/20258.198.298.098.18468,0798.18
9/29/20258.418.418.168.29625,9898.29
9/26/20258.568.578.388.47337,8128.47
9/25/20258.718.788.468.55459,6138.55
9/24/20258.768.808.678.70398,2038.70
9/23/20258.658.868.648.76405,5518.76
9/22/20258.608.658.528.59392,1838.59
9/19/20258.638.638.468.57708,3418.57
9/18/20258.628.688.508.67445,6108.67
9/17/20258.638.738.628.64356,3988.64
9/16/20258.788.908.618.64358,5938.64
9/15/20258.548.918.538.83573,0798.83
9/12/20258.518.598.458.47473,2668.47
9/11/20258.478.538.328.51529,5308.51
9/10/20258.488.618.398.45425,7308.45
9/09/20258.558.598.428.58565,6218.58
9/08/20258.588.698.518.61727,3388.61
9/05/20258.248.448.248.42497,0878.42
9/04/20258.238.308.168.25466,7258.25
9/03/20258.218.488.198.31556,7908.31
9/02/20258.188.278.128.14497,0958.14
8/29/20258.168.208.088.20443,7608.20
8/28/20258.108.198.068.13334,0408.13
8/27/20257.988.137.968.10377,9648.10
8/26/20257.998.047.928.01341,9328.01
8/25/20258.108.127.978.03490,4558.03
8/22/20258.088.208.008.09680,4438.09
8/21/20257.588.037.578.021,256,6588.02
8/20/20257.567.637.517.55509,9217.55
8/19/20257.547.577.387.41417,9367.41
8/18/20257.407.627.387.55563,5527.55
8/15/20257.427.437.347.43950,2177.43
8/14/20257.587.617.377.41541,6307.41
8/13/20257.477.627.467.59573,0837.59
8/12/20257.477.637.457.51631,1077.51
8/11/20257.437.487.347.44580,7767.44
8/08/20257.627.777.387.43657,1257.43
8/07/20257.707.717.577.58367,6197.58
8/06/20257.787.807.677.67523,6587.67
8/05/20257.457.847.447.79880,0127.79
8/04/20257.277.557.227.54945,7067.54
8/01/20257.257.287.147.23808,4017.23
7/31/20257.417.487.127.201,313,4757.20
7/30/20257.847.857.567.67638,9487.67
7/29/20257.647.807.597.76780,3687.76
7/28/20257.607.687.557.68642,1947.68
7/25/20257.607.637.517.52484,6427.52
7/24/20257.647.757.607.66648,8797.66