TK

Teekay Historical Data

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 Last Traded
0.00 0.0% 2.04 04:00:00
Close Price Low Price High Price Open Price Previous Close
2.04
more quote information »

TK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.282.322.0162.17638,452-0.24-10.53%
1 Month2.202.392.0162.21464,390-0.16-7.27%
3 Months2.632.972.0162.46573,829-0.59-22.43%
6 Months4.404.552.0162.851,117,573-2.36-53.64%
1 Year4.295.992.0163.341,071,218-2.25-52.45%
3 Years8.7510.902.0165.10888,509-6.71-76.69%
5 Years33.6833.952.0167.031,183,843-31.64-93.94%

TK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 2.04 -0.10 -4.67% 2.10 2.11 2.016 787,050
Oct 20 2020 2.14 -0.01 -0.47% 2.16 2.16 2.10 740,550
Oct 19 2020 2.15 -0.06 -2.71% 2.21 2.24 2.14 419,811
Oct 16 2020 2.21 -0.10 -4.33% 2.30 2.315 2.20 478,089
Oct 15 2020 2.31 0.13 5.96% 2.28 2.32 2.20 766,762
Oct 14 2020 2.18 -0.02 -0.91% 2.19 2.26 2.18 264,247
Oct 13 2020 2.20 0.01 0.46% 2.22 2.2393 2.15 252,091
Oct 12 2020 2.19 -0.06 -2.67% 2.24 2.30 2.16 452,817
Oct 09 2020 2.25 -0.12 -5.06% 2.37 2.39 2.25 453,561
Oct 08 2020 2.37 0.14 6.28% 2.25 2.375 2.25 527,884
Oct 07 2020 2.23 -0.05 -2.19% 2.29 2.295 2.18 519,524
Oct 06 2020 2.28 -0.04 -1.72% 2.31 2.3801 2.25 321,052
Oct 05 2020 2.32 0.04 1.75% 2.28 2.3499 2.24 236,021
Oct 02 2020 2.28 -0.02 -0.87% 2.28 2.30 2.215 326,586
Oct 01 2020 2.30 0.07 3.14% 2.24 2.31 2.21 390,079
Sep 30 2020 2.23 0.04 1.83% 2.20 2.31 2.20 424,291
Sep 29 2020 2.19 0.01 0.46% 2.20 2.20 2.12 471,849
Sep 28 2020 2.18 0.02 0.93% 2.18 2.22 2.09 570,391
Sep 25 2020 2.16 -0.04 -1.82% 2.20 2.25 2.15 329,535
Sep 24 2020 2.20 -0.01 -0.45% 2.20 2.29 2.13 555,608
Sep 23 2020 2.21 -0.04 -1.78% 2.28 2.28 2.15 631,563
Sep 22 2020 2.25 -0.11 -4.66% 2.36 2.37 2.21 621,422
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.