Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Teekay Corporation | TK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.06 | 0.83% | 7.28 | 16:29:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.20 | 7.18 | 7.355 | 7.28 | 7.22 |
TK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.22 | 7.355 | 7.02 | 7.19 | 453,389 | 0.06 | 0.83% |
| 1 Month | 7.30 | 7.78 | 7.02 | 7.34 | 560,104 | -0.02 | -0.27% |
| 3 Months | 8.69 | 9.275 | 7.02 | 7.64 | 673,174 | -1.41 | -16.23% |
| 6 Months | 6.60 | 9.275 | 6.41 | 7.52 | 646,836 | 0.68 | 10.30% |
| 1 Year | 5.77 | 9.275 | 5.01 | 6.83 | 642,823 | 1.51 | 26.17% |
| 3 Years | 3.20 | 9.275 | 2.535 | 4.95 | 688,391 | 4.08 | 127.50% |
| 5 Years | 4.78 | 9.275 | 1.70 | 4.18 | 784,110 | 2.50 | 52.30% |
TK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 7.22 | -0.04 | -0.55% | 7.26 | 7.295 | 7.17 | 420,418 |
| Apr 19 2024 | 7.26 | 0.20 | 2.83% | 7.06 | 7.265 | 7.02 | 506,850 |
| Apr 18 2024 | 7.06 | -0.12 | -1.67% | 7.18 | 7.24 | 7.06 | 433,052 |
| Apr 17 2024 | 7.18 | -0.07 | -0.97% | 7.25 | 7.33 | 7.165 | 505,289 |
| Apr 16 2024 | 7.25 | -0.01 | -0.14% | 7.22 | 7.26 | 7.13 | 401,336 |
| Apr 15 2024 | 7.26 | 0.00 | 0.00% | 7.27 | 7.36 | 7.225 | 410,623 |
| Apr 12 2024 | 7.26 | -0.17 | -2.29% | 7.49 | 7.56 | 7.235 | 484,014 |
| Apr 11 2024 | 7.43 | 0.21 | 2.91% | 7.28 | 7.48 | 7.27 | 559,727 |
| Apr 10 2024 | 7.22 | 0.06 | 0.84% | 7.15 | 7.28 | 7.11 | 809,264 |
| Apr 09 2024 | 7.16 | -0.22 | -2.98% | 7.37 | 7.38 | 7.125 | 946,815 |
| Apr 08 2024 | 7.38 | -0.10 | -1.34% | 7.49 | 7.4936 | 7.305 | 562,731 |
| Apr 05 2024 | 7.48 | -0.08 | -1.06% | 7.62 | 7.68 | 7.46 | 561,354 |
| Apr 04 2024 | 7.56 | -0.18 | -2.33% | 7.76 | 7.775 | 7.55 | 645,599 |
| Apr 03 2024 | 7.74 | 0.25 | 3.34% | 7.51 | 7.78 | 7.51 | 662,790 |
| Apr 02 2024 | 7.49 | -0.01 | -0.13% | 7.50 | 7.51 | 7.415 | 612,621 |
| Apr 01 2024 | 7.50 | 0.22 | 3.02% | 7.32 | 7.54 | 7.31 | 773,231 |
| Mar 28 2024 | 7.28 | 0.04 | 0.55% | 7.24 | 7.31 | 7.2235 | 348,994 |
| Mar 27 2024 | 7.24 | 0.03 | 0.42% | 7.22 | 7.27 | 7.16 | 343,234 |
| Mar 26 2024 | 7.21 | -0.09 | -1.23% | 7.30 | 7.325 | 7.17 | 654,030 |
| Mar 25 2024 | 7.30 | -0.02 | -0.27% | 7.36 | 7.4381 | 7.30 | 420,538 |
