| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Teekay Corporation |
TK |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.16 |
-2.51% |
6.21 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 6.25 |
6.075 |
6.28 |
6.21 |
6.37 |
more quote information »
TK Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 5.64 | 6.75 | 5.63 | 6.13 | 1,856,909 | 0.57 | 10.11% |
| 1 Month | 5.51 | 6.75 | 5.43 | 6.06 | 1,990,433 | 0.70 | 12.7% |
| 3 Months | 4.42 | 6.75 | 4.16 | 5.54 | 1,295,978 | 1.79 | 40.5% |
| 6 Months | 3.51 | 6.75 | 3.21 | 4.97 | 1,032,553 | 2.70 | 76.92% |
| 1 Year | 3.28 | 6.75 | 2.535 | 4.45 | 761,318 | 2.93 | 89.33% |
| 3 Years | 2.36 | 6.75 | 1.70 | 3.51 | 834,759 | 3.85 | 163.14% |
| 5 Years | 7.93 | 9.23 | 1.70 | 4.04 | 789,042 | -1.72 | -21.69% |
TK 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 24 2023 |
6.21 |
-0.16 |
-2.51% |
6.25 |
6.28 |
6.075 |
918,681 |
| Mar 23 2023 |
6.37 |
-0.03 |
-0.47% |
6.40 |
6.66 |
6.26 |
1,663,785 |
| Mar 22 2023 |
6.40 |
0.36 |
5.96% |
6.19 |
6.75 |
6.11 |
3,342,242 |
| Mar 21 2023 |
6.04 |
0.22 |
3.78% |
5.96 |
6.1101 |
5.90 |
1,319,569 |
| Mar 20 2023 |
5.82 |
0.16 |
2.83% |
5.66 |
5.8599 |
5.64 |
1,011,413 |
| Mar 17 2023 |
5.66 |
0.01 |
0.18% |
5.64 |
5.85 |
5.63 |
1,947,535 |
| Mar 16 2023 |
5.65 |
0.08 |
1.44% |
5.51 |
5.72 |
5.49 |
1,542,859 |
| Mar 15 2023 |
5.57 |
-0.27 |
-4.62% |
5.66 |
5.70 |
5.43 |
2,068,066 |
| Mar 14 2023 |
5.84 |
0.08 |
1.39% |
5.82 |
5.97 |
5.745 |
1,834,943 |
| Mar 13 2023 |
5.76 |
-0.11 |
-1.87% |
5.70 |
5.87 |
5.52 |
1,726,764 |
| Mar 10 2023 |
5.87 |
-0.09 |
-1.51% |
5.96 |
6.04 |
5.85 |
2,586,523 |
| Mar 09 2023 |
5.96 |
-0.37 |
-5.85% |
6.32 |
6.34 |
5.89 |
2,445,464 |
| Mar 08 2023 |
6.33 |
0.08 |
1.28% |
6.30 |
6.36 |
6.20 |
1,308,301 |
| Mar 07 2023 |
6.25 |
0.15 |
2.46% |
6.10 |
6.285 |
6.04 |
1,617,572 |
| Mar 06 2023 |
6.10 |
-0.31 |
-4.84% |
6.27 |
6.27 |
5.91 |
2,529,059 |
| Mar 03 2023 |
6.41 |
0.16 |
2.56% |
6.25 |
6.425 |
6.145 |
1,587,019 |
| Mar 02 2023 |
6.25 |
0.05 |
0.81% |
6.10 |
6.275 |
6.00 |
2,067,151 |
| Mar 01 2023 |
6.20 |
-0.04 |
-0.64% |
6.26 |
6.31 |
6.11 |
1,647,731 |
| Feb 28 2023 |
6.24 |
0.12 |
1.96% |
6.10 |
6.26 |
5.97 |
2,399,777 |
| Feb 27 2023 |
6.12 |
0.25 |
4.26% |
5.91 |
6.12 |
5.7155 |
3,443,316 |
See More Historical Prices ยป
