TK

Teekay Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Teekay Corporation TK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.11 -4.56% 2.30 2.26 2.49 2.49 2.41 20:00:00
more quote information »

TK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.342.502.152.252,753,272-0.04-1.71%
1 Month2.813.352.152.581,991,663-0.51-18.15%
3 Months2.864.942.153.322,115,622-0.56-19.58%
6 Months5.355.39782.043.301,534,028-3.05-57.01%
1 Year3.435.992.043.681,107,848-1.13-32.94%
3 Years6.8110.902.045.72956,839-4.51-66.23%
5 Years43.0144.582.047.991,186,482-40.71-94.65%

TK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 2.30 -0.11 -4.56% 2.49 2.49 2.26 1,679,560
Jul 01 2020 2.41 0.01 0.42% 2.40 2.50 2.37 836,889
Jun 30 2020 2.40 -0.01 -0.41% 2.42 2.50 2.32 916,207
Jun 29 2020 2.41 0.21 9.55% 2.23 2.48 2.212 1,189,897
Jun 26 2020 2.20 -0.06 -2.65% 2.26 2.26 2.15 8,746,562
Jun 25 2020 2.26 -0.08 -3.42% 2.34 2.40 2.20 2,076,804
Jun 24 2020 2.34 -0.09 -3.7% 2.39 2.43 2.29 1,784,765
Jun 23 2020 2.43 -0.06 -2.41% 2.50 2.53 2.36 1,899,139
Jun 22 2020 2.49 -0.09 -3.49% 2.55 2.65 2.46 1,887,192
Jun 19 2020 2.58 0.02 0.78% 2.59 2.63 2.50 2,323,052
Jun 18 2020 2.56 0.03 1.19% 2.55 2.58 2.47 1,749,535
Jun 17 2020 2.53 -0.16 -5.95% 2.68 2.69 2.52 1,618,695
Jun 16 2020 2.69 -0.01 -0.37% 2.89 2.92 2.645 1,511,790
Jun 15 2020 2.70 -0.03 -1.1% 2.63 2.798 2.52 2,015,574
Jun 12 2020 2.73 -0.02 -0.73% 2.91 3.00 2.66 1,283,017
Jun 11 2020 2.75 -0.24 -8.03% 2.80 2.92 2.68 1,956,238
Jun 10 2020 2.99 -0.18 -5.68% 3.20 3.20 2.975 1,164,392
Jun 09 2020 3.17 -0.14 -4.23% 3.22 3.35 3.035 1,655,191
Jun 08 2020 3.31 0.33 11.07% 3.05 3.35 3.00 2,507,276
Jun 05 2020 2.98 0.18 6.43% 2.87 3.00 2.82 1,975,558
See More Historical Prices »


Your Recent History
NYSE
TK
Teekay
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.