New Zealand markets closed

Teekay Corporation (TK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.26+0.20 (+2.83%)
At close: 04:00PM EDT
7.29 +0.03 (+0.41%)
After hours: 06:40PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20247.447.597.437.507.50608,700
27 Feb 20247.567.587.387.447.44914,700
26 Feb 20247.327.607.317.547.541,119,600
23 Feb 20247.267.387.077.327.321,129,200
22 Feb 20248.028.047.047.267.263,141,500
21 Feb 20247.958.377.938.248.241,447,100
20 Feb 20248.198.197.907.937.93642,900
16 Feb 20248.408.478.228.238.23528,300
15 Feb 20248.198.398.088.368.36561,900
14 Feb 20248.208.238.068.208.20518,300
13 Feb 20248.198.248.098.128.12478,500
12 Feb 20248.068.288.068.238.23531,700
09 Feb 20248.128.158.008.058.05415,100
08 Feb 20248.058.198.048.128.12561,000
07 Feb 20248.208.338.058.258.25585,900
06 Feb 20248.438.518.218.228.22621,100
05 Feb 20248.728.748.428.508.501,041,600
02 Feb 20248.858.998.728.768.76748,000
01 Feb 20249.119.288.648.908.901,271,900
31 Jan 20248.999.128.858.998.99637,100
30 Jan 20248.699.008.688.998.99592,100
29 Jan 20248.808.888.658.708.70523,600
26 Jan 20248.598.808.548.798.79589,900
25 Jan 20248.618.718.488.608.60746,500
24 Jan 20248.418.618.398.548.54752,900
23 Jan 20248.378.418.298.318.31462,600
22 Jan 20248.418.488.308.378.37466,900
19 Jan 20248.308.478.268.418.41724,500
18 Jan 20248.228.248.138.228.22522,000
17 Jan 20248.008.227.958.178.17507,900
16 Jan 20248.198.308.018.068.061,126,000
12 Jan 20248.028.298.008.098.09682,900
11 Jan 20247.737.887.657.877.87797,300
10 Jan 20247.827.827.647.737.73462,200
09 Jan 20247.797.847.627.797.79798,000
08 Jan 20247.867.867.607.767.76704,600
05 Jan 20247.658.037.597.927.921,116,300
04 Jan 20247.677.847.587.617.61810,200
03 Jan 20247.277.627.267.537.53623,700
02 Jan 20247.237.397.217.277.27588,300
29 Dec 20237.207.207.077.157.15535,900
28 Dec 20237.387.387.217.217.21416,200
27 Dec 20237.527.547.367.387.38530,000
26 Dec 20237.787.787.477.557.55722,900
22 Dec 20237.727.887.597.807.801,041,200
21 Dec 20237.507.677.487.677.67950,000
20 Dec 20237.477.587.377.407.40770,000
19 Dec 20237.117.437.067.437.43759,500
18 Dec 20237.077.237.057.107.10636,400
15 Dec 20236.776.956.736.906.901,497,000
14 Dec 20236.786.796.686.726.72649,600
13 Dec 20236.566.726.416.716.71587,300
12 Dec 20236.706.706.566.586.58456,000
11 Dec 20236.646.716.546.696.69479,300
08 Dec 20236.656.706.636.686.68391,000
07 Dec 20236.686.686.496.626.62461,400
06 Dec 20236.756.846.676.696.69463,900
05 Dec 20236.896.936.756.776.77442,900
04 Dec 20237.057.106.876.876.87392,800
01 Dec 20236.857.106.857.057.05559,100
30 Nov 20236.896.956.736.906.90470,700
29 Nov 20237.077.086.886.926.92438,700
28 Nov 20237.177.237.097.097.09399,800
27 Nov 20237.197.227.107.217.21382,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...