Teekay Historical Data - TK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Teekay Corporation TK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.21 -4.7% 4.26 4.47 4.19 4.44 4.47 19:59:37
more quote information »

TK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.975.014.194.59757,970-0.71-14.29%
1 Month5.385.404.194.91550,714-1.12-20.82%
3 Months5.195.994.195.07587,895-0.93-17.92%
6 Months4.565.993.184.66656,363-0.30-6.58%
1 Year3.405.992.824.22681,0980.8625.29%
3 Years10.1911.772.826.94954,447-5.93-58.19%
5 Years44.9051.38972.829.951,075,817-40.64-90.51%

TK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 4.26 -0.21 -4.7% 4.44 4.47 4.19 556,454
Jan 23 2020 4.47 -0.04 -0.89% 4.49 4.555 4.26 837,455
Jan 22 2020 4.51 -0.11 -2.38% 4.59 4.69 4.49 953,517
Jan 21 2020 4.62 -0.27 -5.52% 4.77 4.88 4.57 756,507
Jan 17 2020 4.89 -0.03 -0.61% 4.97 5.01 4.86 484,402
Jan 16 2020 4.92 0.03 0.61% 4.95 5.03 4.92 456,070
Jan 15 2020 4.89 -0.11 -2.2% 4.93 4.96 4.72 404,125
Jan 14 2020 5.00 0.13 2.67% 4.86 5.08 4.83 459,278
Jan 13 2020 4.87 0.04 0.83% 4.85 4.88 4.54 1,025,808
Jan 10 2020 4.83 -0.16 -3.21% 5.00 5.00 4.78 612,699
Jan 09 2020 4.99 -0.01 -0.2% 4.97 5.16 4.89 631,410
Jan 08 2020 5.00 -0.18 -3.47% 5.18 5.21 4.96 521,577
Jan 07 2020 5.18 -0.03 -0.58% 5.15 5.26 5.12 285,029
Jan 06 2020 5.21 0.00 0.0% 5.24 5.25 5.155 256,794
Jan 03 2020 5.21 -0.05 -0.95% 5.25 5.37 5.16 393,171
Jan 02 2020 5.26 -0.06 -1.13% 5.35 5.3978 5.16 567,546
Dec 31 2019 5.32 0.11 2.11% 5.16 5.3509 5.15 450,788
Dec 30 2019 5.21 -0.04 -0.76% 5.27 5.325 5.21 337,313
Dec 27 2019 5.25 -0.13 -2.42% 5.38 5.40 5.201 479,356
Dec 26 2019 5.38 0.05 0.94% 5.36 5.48 5.36 617,238
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.