New Zealand markets closed

Teekay Corporation (TK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.71-0.03 (-0.34%)
At close: 04:00PM EDT
8.79 +0.08 (+0.92%)
Pre-market: 04:09AM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20248.708.788.628.718.71459,700
22 Jul 20248.408.798.398.748.74600,900
19 Jul 20248.398.488.308.398.39707,300
18 Jul 20248.438.438.238.368.36538,600
17 Jul 20248.528.568.318.408.40523,600
16 Jul 20248.288.528.268.528.52478,200
15 Jul 20248.198.348.158.228.22633,200
12 Jul 20248.318.368.068.138.13502,800
11 Jul 20248.268.308.168.248.24443,700
10 Jul 20248.158.298.158.208.20418,800
09 Jul 20248.308.358.118.118.11392,800
08 Jul 20248.518.548.328.358.35440,100
05 Jul 20248.948.948.498.538.53530,800
03 Jul 20248.938.958.858.948.94275,400
02 Jul 20248.948.948.758.868.86289,600
01 Jul 20249.009.048.788.948.94372,400
28 Jun 20249.189.228.898.978.97822,900
27 Jun 20249.159.249.039.129.12284,900
26 Jun 20249.079.188.999.149.14569,100
25 Jun 20249.009.078.939.079.07361,900
24 Jun 20248.949.028.888.988.98449,300
21 Jun 20248.778.968.778.908.90745,400
20 Jun 20248.678.928.678.788.78484,000
18 Jun 20248.678.698.588.678.67491,700
17 Jun 20248.668.768.538.668.66588,000
14 Jun 20249.049.048.728.728.72499,200
13 Jun 20249.259.289.019.099.09847,400
12 Jun 20249.249.359.129.289.28572,600
11 Jun 20249.149.188.979.169.16698,000
10 Jun 20249.229.359.229.269.26415,400
07 Jun 20249.489.509.169.219.21509,800
06 Jun 20249.739.759.439.519.51364,200
05 Jun 20249.599.809.599.759.75852,500
04 Jun 20249.689.859.549.599.59905,700
03 Jun 20249.839.889.699.739.73562,900
31 May 20249.949.959.739.799.79469,800
30 May 20249.819.959.799.909.90338,400
29 May 20249.929.929.779.819.81504,200
28 May 20249.839.959.709.929.92663,800
24 May 20249.599.899.569.799.79735,800
23 May 20249.499.639.429.539.53687,300
22 May 20249.449.559.349.489.48809,000
21 May 20249.279.529.219.519.51783,800
20 May 20249.269.479.259.349.34858,500
17 May 20249.189.319.049.239.231,012,200
16 May 20248.929.218.929.169.16844,700
15 May 20248.778.938.668.898.89767,700
14 May 20248.588.808.558.778.77751,500
13 May 20248.828.888.368.588.581,201,200
10 May 20248.678.888.678.798.79912,200
09 May 20248.228.718.008.668.661,205,000
08 May 20247.698.077.698.068.06680,600
07 May 20247.607.747.597.677.67647,000
06 May 20247.747.807.617.647.64547,700
03 May 20247.737.797.687.717.71465,600
02 May 20247.537.787.517.727.72577,900
01 May 20247.477.647.457.517.51650,300
30 Apr 20247.527.537.327.327.32439,300
29 Apr 20247.477.607.457.547.54360,000
26 Apr 20247.377.557.377.507.50567,000
25 Apr 20247.317.367.257.357.35421,200
24 Apr 20247.287.317.217.307.30397,300
23 Apr 20247.207.367.187.287.28371,500
22 Apr 20247.267.307.177.227.22420,400
19 Apr 20247.077.277.027.267.26506,600
18 Apr 20247.187.247.067.067.06433,100
17 Apr 20247.257.337.177.187.18505,300
16 Apr 20247.227.267.137.257.25401,300
15 Apr 20247.277.367.237.267.26410,600
12 Apr 20247.497.567.247.267.26484,000
11 Apr 20247.287.487.277.437.43559,700
10 Apr 20247.157.287.117.227.22809,300
09 Apr 20247.377.387.137.167.16946,800
08 Apr 20247.497.497.317.387.38562,700
05 Apr 20247.627.687.467.487.48561,400
04 Apr 20247.767.787.557.567.56645,600
03 Apr 20247.517.787.517.747.74662,800
02 Apr 20247.507.517.427.497.49612,600
01 Apr 20247.327.547.327.507.50773,200
28 Mar 20247.247.317.227.287.28349,000
27 Mar 20247.227.277.167.247.24343,200
26 Mar 20247.307.337.177.217.21654,400
25 Mar 20247.367.447.307.307.30420,500
22 Mar 20247.447.447.287.327.32364,100
21 Mar 20247.407.537.397.447.44541,700
20 Mar 20247.277.407.187.397.39474,700
19 Mar 20247.227.387.177.347.34447,700
18 Mar 20247.237.267.147.237.23582,600
15 Mar 20247.287.347.197.227.22975,100
14 Mar 20247.197.297.107.277.27531,300
13 Mar 20247.107.227.097.187.18600,700
12 Mar 20247.137.197.097.107.10355,100
11 Mar 20247.177.187.097.157.15659,300
08 Mar 20247.227.257.137.187.18487,900
07 Mar 20247.207.287.177.247.24426,800
06 Mar 20247.297.317.167.217.21553,900
05 Mar 20247.307.417.247.267.26597,200
04 Mar 20247.637.657.287.307.30728,500
01 Mar 20247.617.717.577.617.61821,100
29 Feb 20247.547.637.497.577.57672,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...