TK

Teekay Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Previous Close Last Traded
-0.02 -0.73% 2.72 2.67 2.97 2.85 2.74 20:00:00
more quote information »

TK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.552.972.482.62732,6690.176.67%
1 Month2.462.972.302.51687,3810.2610.57%
3 Months3.203.362.082.581,318,860-0.48-15.0%
6 Months3.484.942.043.121,591,351-0.76-21.84%
1 Year3.305.992.043.541,119,829-0.58-17.58%
3 Years9.4510.902.045.37911,707-6.73-71.22%
5 Years35.4137.152.047.521,190,408-32.69-92.32%

TK 1 Month 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
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.