TK - Teekay Corporation
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 5.79 | 5.85 | 5.72 | 5.75 | 5.75 | 549,300 |
| 02 Jun 2023 | 5.77 | 5.91 | 5.73 | 5.88 | 5.88 | 536,400 |
| 01 Jun 2023 | 5.60 | 5.76 | 5.59 | 5.72 | 5.72 | 531,400 |
| 31 May 2023 | 5.58 | 5.64 | 5.45 | 5.61 | 5.61 | 778,000 |
| 30 May 2023 | 5.81 | 5.82 | 5.62 | 5.66 | 5.66 | 592,600 |
| 26 May 2023 | 5.86 | 5.91 | 5.80 | 5.86 | 5.86 | 424,200 |
| 25 May 2023 | 5.94 | 5.94 | 5.81 | 5.86 | 5.86 | 484,800 |
| 24 May 2023 | 6.01 | 6.02 | 5.91 | 5.98 | 5.98 | 434,500 |
| 23 May 2023 | 6.04 | 6.14 | 5.96 | 6.01 | 6.01 | 578,800 |
| 22 May 2023 | 6.02 | 6.15 | 6.02 | 6.05 | 6.05 | 645,800 |
| 19 May 2023 | 5.88 | 6.12 | 5.84 | 6.03 | 6.03 | 1,475,000 |
| 18 May 2023 | 5.77 | 5.82 | 5.62 | 5.81 | 5.81 | 866,100 |
| 17 May 2023 | 5.84 | 5.87 | 5.77 | 5.80 | 5.80 | 568,200 |
| 16 May 2023 | 5.89 | 5.95 | 5.82 | 5.82 | 5.82 | 501,800 |
| 15 May 2023 | 6.11 | 6.11 | 5.89 | 5.90 | 5.90 | 943,100 |
| 12 May 2023 | 6.13 | 6.42 | 5.99 | 6.05 | 6.05 | 1,416,500 |
| 11 May 2023 | 5.67 | 6.25 | 5.65 | 6.12 | 6.12 | 1,456,700 |
| 10 May 2023 | 5.38 | 5.47 | 5.30 | 5.43 | 5.43 | 933,300 |
| 09 May 2023 | 5.26 | 5.36 | 5.20 | 5.32 | 5.32 | 968,300 |
| 08 May 2023 | 5.38 | 5.43 | 5.25 | 5.32 | 5.32 | 894,700 |
| 05 May 2023 | 5.25 | 5.51 | 5.25 | 5.40 | 5.40 | 1,113,400 |
| 04 May 2023 | 5.08 | 5.15 | 5.01 | 5.15 | 5.15 | 797,700 |
| 03 May 2023 | 5.40 | 5.40 | 5.18 | 5.18 | 5.18 | 911,500 |
| 02 May 2023 | 5.49 | 5.49 | 5.32 | 5.41 | 5.41 | 804,900 |
| 01 May 2023 | 5.65 | 5.65 | 5.44 | 5.50 | 5.50 | 758,900 |
| 28 Apr 2023 | 5.60 | 5.70 | 5.58 | 5.65 | 5.65 | 706,900 |
| 27 Apr 2023 | 5.65 | 5.69 | 5.54 | 5.63 | 5.63 | 903,100 |
| 26 Apr 2023 | 5.78 | 5.78 | 5.62 | 5.65 | 5.65 | 709,900 |
| 25 Apr 2023 | 5.96 | 5.98 | 5.78 | 5.81 | 5.81 | 641,300 |
| 24 Apr 2023 | 5.77 | 6.16 | 5.77 | 6.09 | 6.09 | 684,500 |
| 21 Apr 2023 | 5.87 | 5.90 | 5.75 | 5.77 | 5.77 | 663,600 |
| 20 Apr 2023 | 6.08 | 6.09 | 5.87 | 5.91 | 5.91 | 567,600 |
| 19 Apr 2023 | 6.26 | 6.29 | 6.03 | 6.11 | 6.11 | 690,000 |
| 18 Apr 2023 | 6.32 | 6.40 | 6.28 | 6.35 | 6.35 | 568,400 |
| 17 Apr 2023 | 6.11 | 6.39 | 6.10 | 6.34 | 6.34 | 738,300 |
| 14 Apr 2023 | 6.05 | 6.10 | 6.01 | 6.09 | 6.09 | 721,200 |
| 13 Apr 2023 | 5.89 | 6.15 | 5.83 | 6.00 | 6.00 | 782,800 |
| 12 Apr 2023 | 5.84 | 5.90 | 5.80 | 5.87 | 5.87 | 663,700 |
| 11 Apr 2023 | 5.86 | 5.92 | 5.82 | 5.82 | 5.82 | 616,900 |
| 10 Apr 2023 | 5.71 | 5.97 | 5.70 | 5.85 | 5.85 | 834,200 |
| 06 Apr 2023 | 5.86 | 5.87 | 5.71 | 5.72 | 5.72 | 770,600 |
| 05 Apr 2023 | 5.82 | 5.87 | 5.66 | 5.85 | 5.85 | 818,000 |
| 04 Apr 2023 | 5.93 | 5.94 | 5.74 | 5.82 | 5.82 | 1,208,500 |
| 03 Apr 2023 | 6.12 | 6.14 | 5.71 | 5.91 | 5.91 | 1,538,900 |
| 31 Mar 2023 | 6.11 | 6.20 | 6.08 | 6.18 | 6.18 | 1,356,600 |
| 30 Mar 2023 | 6.20 | 6.22 | 6.01 | 6.09 | 6.09 | 650,900 |
| 29 Mar 2023 | 6.29 | 6.30 | 6.13 | 6.19 | 6.19 | 775,200 |
| 28 Mar 2023 | 6.24 | 6.38 | 6.22 | 6.27 | 6.27 | 673,200 |
| 27 Mar 2023 | 6.25 | 6.29 | 6.13 | 6.24 | 6.24 | 824,500 |
| 24 Mar 2023 | 6.25 | 6.28 | 6.08 | 6.21 | 6.21 | 918,600 |
| 23 Mar 2023 | 6.40 | 6.66 | 6.26 | 6.37 | 6.37 | 1,663,800 |
| 22 Mar 2023 | 6.19 | 6.75 | 6.11 | 6.40 | 6.40 | 3,342,100 |
| 21 Mar 2023 | 5.96 | 6.11 | 5.90 | 6.04 | 6.04 | 1,319,600 |
| 20 Mar 2023 | 5.66 | 5.86 | 5.64 | 5.82 | 5.82 | 1,011,400 |
| 17 Mar 2023 | 5.64 | 5.85 | 5.63 | 5.66 | 5.66 | 1,947,800 |
| 16 Mar 2023 | 5.51 | 5.72 | 5.49 | 5.65 | 5.65 | 1,542,800 |
| 15 Mar 2023 | 5.66 | 5.70 | 5.43 | 5.57 | 5.57 | 2,068,100 |
| 14 Mar 2023 | 5.82 | 5.97 | 5.75 | 5.84 | 5.84 | 1,834,900 |
| 13 Mar 2023 | 5.70 | 5.87 | 5.52 | 5.76 | 5.76 | 1,726,800 |
| 10 Mar 2023 | 6.00 | 6.04 | 5.85 | 5.87 | 5.87 | 2,586,800 |
| 09 Mar 2023 | 6.32 | 6.34 | 5.89 | 5.96 | 5.96 | 2,445,500 |
| 08 Mar 2023 | 6.30 | 6.36 | 6.20 | 6.33 | 6.33 | 1,308,300 |
| 07 Mar 2023 | 6.10 | 6.29 | 6.04 | 6.25 | 6.25 | 1,617,700 |
| 06 Mar 2023 | 6.27 | 6.27 | 5.91 | 6.10 | 6.10 | 2,529,100 |
| 03 Mar 2023 | 6.25 | 6.43 | 6.15 | 6.41 | 6.41 | 1,594,300 |
| 02 Mar 2023 | 6.10 | 6.28 | 6.00 | 6.25 | 6.25 | 2,067,100 |
| 01 Mar 2023 | 6.26 | 6.31 | 6.11 | 6.20 | 6.20 | 1,647,700 |
| 28 Feb 2023 | 6.10 | 6.26 | 5.97 | 6.24 | 6.24 | 2,399,800 |
| 27 Feb 2023 | 5.91 | 6.12 | 5.72 | 6.12 | 6.12 | 3,448,400 |
| 24 Feb 2023 | 5.51 | 5.89 | 5.48 | 5.87 | 5.87 | 2,123,200 |
| 23 Feb 2023 | 5.37 | 5.63 | 5.36 | 5.53 | 5.53 | 2,014,600 |
| 22 Feb 2023 | 5.20 | 5.37 | 5.20 | 5.32 | 5.32 | 1,541,000 |
| 21 Feb 2023 | 5.21 | 5.29 | 5.17 | 5.20 | 5.20 | 676,800 |
| 17 Feb 2023 | 5.28 | 5.28 | 5.13 | 5.22 | 5.22 | 779,400 |
| 16 Feb 2023 | 5.27 | 5.31 | 5.18 | 5.28 | 5.28 | 808,000 |
| 15 Feb 2023 | 5.24 | 5.32 | 5.16 | 5.30 | 5.30 | 515,300 |
| 14 Feb 2023 | 5.27 | 5.35 | 5.16 | 5.27 | 5.27 | 911,700 |
| 13 Feb 2023 | 5.15 | 5.36 | 5.12 | 5.27 | 5.27 | 1,068,500 |
| 10 Feb 2023 | 5.20 | 5.22 | 5.07 | 5.15 | 5.15 | 644,800 |
| 09 Feb 2023 | 5.13 | 5.26 | 5.11 | 5.20 | 5.20 | 1,795,400 |
| 08 Feb 2023 | 5.14 | 5.16 | 5.03 | 5.09 | 5.09 | 468,900 |
| 07 Feb 2023 | 5.08 | 5.17 | 4.99 | 5.17 | 5.17 | 1,249,000 |
| 06 Feb 2023 | 4.86 | 5.13 | 4.86 | 5.05 | 5.05 | 1,409,700 |
| 03 Feb 2023 | 4.88 | 5.02 | 4.87 | 4.89 | 4.89 | 543,200 |
| 02 Feb 2023 | 4.98 | 5.09 | 4.79 | 4.88 | 4.88 | 799,000 |
| 01 Feb 2023 | 4.89 | 5.09 | 4.87 | 4.98 | 4.98 | 1,682,300 |
| 31 Jan 2023 | 4.65 | 4.89 | 4.63 | 4.86 | 4.86 | 1,608,700 |
| 30 Jan 2023 | 4.69 | 4.77 | 4.61 | 4.65 | 4.65 | 337,100 |
| 27 Jan 2023 | 4.58 | 4.82 | 4.58 | 4.75 | 4.75 | 1,307,300 |
| 26 Jan 2023 | 4.64 | 4.67 | 4.48 | 4.57 | 4.57 | 354,900 |
| 25 Jan 2023 | 4.56 | 4.62 | 4.47 | 4.59 | 4.59 | 485,900 |
| 24 Jan 2023 | 4.66 | 4.66 | 4.47 | 4.58 | 4.58 | 501,300 |
| 23 Jan 2023 | 4.66 | 4.72 | 4.57 | 4.64 | 4.64 | 912,400 |
| 20 Jan 2023 | 4.51 | 4.65 | 4.46 | 4.65 | 4.65 | 568,100 |
| 19 Jan 2023 | 4.44 | 4.54 | 4.16 | 4.48 | 4.48 | 961,700 |
| 18 Jan 2023 | 4.75 | 4.79 | 4.43 | 4.44 | 4.44 | 814,700 |
| 17 Jan 2023 | 4.57 | 4.80 | 4.55 | 4.70 | 4.70 | 2,131,800 |
| 13 Jan 2023 | 4.48 | 4.58 | 4.47 | 4.57 | 4.57 | 453,200 |
| 12 Jan 2023 | 4.47 | 4.59 | 4.37 | 4.53 | 4.53 | 454,500 |
| 11 Jan 2023 | 4.55 | 4.58 | 4.41 | 4.42 | 4.42 | 496,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.