TK

Teekay Historical Data

TK Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 2.72 -0.02 -0.66% 2.85 2.97 2.67 1,498,466
Aug 12 2020 2.738 0.10 3.71% 2.64 2.75 2.63 921,136
Aug 11 2020 2.64 0.06 2.33% 2.62 2.73 2.57 900,542
Aug 10 2020 2.58 -0.01 -0.39% 2.66 2.69 2.48 809,227
Aug 07 2020 2.59 0.07 2.78% 2.55 2.60 2.51 385,033
Aug 06 2020 2.52 -0.05 -1.95% 2.55 2.61 2.48 647,406
Aug 05 2020 2.57 0.07 2.8% 2.53 2.6001 2.49 332,624
Aug 04 2020 2.50 0.14 5.93% 2.37 2.52 2.37 749,267
Aug 03 2020 2.36 -0.02 -0.84% 2.38 2.395 2.30 509,900
Jul 31 2020 2.38 -0.10 -4.03% 2.54 2.54 2.36 563,760
Jul 30 2020 2.48 -0.16 -6.06% 2.63 2.69 2.415 947,236
Jul 29 2020 2.64 0.18 7.32% 2.48 2.66 2.47 1,166,855
Jul 28 2020 2.46 0.01 0.41% 2.45 2.51 2.415 659,248
Jul 27 2020 2.45 -0.03 -1.21% 2.52 2.53 2.41 574,524
Jul 24 2020 2.48 0.00 0.0% 2.48 2.56 2.475 773,395
Jul 23 2020 2.48 0.04 1.64% 2.43 2.51 2.38 441,428
Jul 22 2020 2.44 -0.02 -0.81% 2.41 2.47 2.365 535,625
Jul 21 2020 2.46 0.13 5.58% 2.35 2.47 2.35 834,180
Jul 20 2020 2.33 -0.05 -2.1% 2.38 2.4017 2.325 682,445
Jul 17 2020 2.38 -0.07 -2.86% 2.47 2.54 2.375 713,442
Jul 16 2020 2.45 -0.01 -0.41% 2.46 2.49 2.39 600,343
Jul 15 2020 2.46 0.15 6.49% 2.43 2.48 2.3301 942,591
Jul 14 2020 2.31 0.11 5.0% 2.22 2.40 2.09 805,797
Jul 13 2020 2.20 -0.04 -1.79% 2.31 2.50 2.20 1,416,007
Jul 10 2020 2.24 0.15 7.18% 2.11 2.26 2.08 1,244,138
Jul 09 2020 2.09 -0.13 -5.86% 2.27 2.27 2.08 1,254,637
Jul 08 2020 2.22 -0.04 -1.77% 2.23 2.29 2.20 1,141,824
Jul 07 2020 2.26 -0.11 -4.64% 2.36 2.44 2.24 892,109
Jul 06 2020 2.37 0.07 3.04% 2.37 2.39 2.235 1,266,565
Jul 03 2020 2.30 0.00 +0.00% 2.49 2.49 2.26 0
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
Jun 04 2020 2.80 -0.04 -1.41% 2.81 2.8899 2.74 1,444,128
Jun 03 2020 2.84 -0.07 -2.41% 2.95 3.025 2.83 1,137,863
Jun 02 2020 2.91 0.03 1.04% 2.92 2.95 2.79 1,385,495
Jun 01 2020 2.88 -0.05 -1.71% 2.95 3.0201 2.88 873,485
May 29 2020 2.93 -0.05 -1.68% 2.90 2.965 2.81 1,050,677
May 28 2020 2.98 -0.13 -4.18% 3.16 3.21 2.91 1,398,279
May 27 2020 3.11 0.18 6.14% 3.03 3.23 2.94 1,671,148
May 26 2020 2.93 0.02 0.69% 3.05 3.14 2.905 964,973
May 25 2020 2.91 0.00 +0.00% 3.06 3.15 2.83 0
May 22 2020 2.91 -0.15 -4.9% 3.06 3.15 2.83 1,583,214
May 21 2020 3.06 -0.07 -2.24% 3.20 3.36 3.01 1,531,864
May 20 2020 3.13 0.29 10.21% 2.95 3.14 2.905 1,337,401
May 19 2020 2.84 -0.08 -2.74% 2.98 3.04 2.84 931,296
May 18 2020 2.92 0.07 2.46% 2.92 3.015 2.85 1,215,107


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.