ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TK Teekay Corporation

9.41
0.07 (0.75%)
Last Updated: 11:42:46
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Teekay Corporation TK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.75% 9.41 11:42:46
Open Price Low Price High Price Close Price Prev Close
9.27 9.21 9.415 9.34
more quote information »

TK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.589.478.55029.10846,8760.839.67%
1 Month7.209.477.188.32682,9262.2130.69%
3 Months7.569.477.027.70611,2511.8524.47%
6 Months7.129.476.417.72656,8082.2932.16%
1 Year6.029.475.457.09625,3083.3956.31%
3 Years3.489.472.5355.07692,5445.93170.40%
5 Years4.259.471.704.24783,5125.16121.41%

TK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 9.34 0.11 1.19% 9.26 9.47 9.25 858,524
May 17 2024 9.23 0.07 0.76% 9.18 9.31 9.04 1,011,939
May 16 2024 9.16 0.27 3.04% 8.92 9.2091 8.92 844,690
May 15 2024 8.89 0.12 1.37% 8.78 8.93 8.665 767,712
May 14 2024 8.77 0.19 2.21% 8.58 8.80 8.5502 751,517
May 13 2024 8.58 -0.21 -2.39% 8.82 8.875 8.36 1,200,976
May 10 2024 8.79 0.13 1.50% 8.67 8.88 8.67 912,207
May 09 2024 8.66 0.60 7.44% 8.23 8.705 8.0004 1,205,128
May 08 2024 8.06 0.39 5.08% 7.69 8.0699 7.69 679,969
May 07 2024 7.67 0.03 0.39% 7.60 7.74 7.5898 646,895
May 06 2024 7.64 -0.07 -0.91% 7.74 7.80 7.61 547,690
May 03 2024 7.71 -0.01 -0.13% 7.73 7.7851 7.68 465,563
May 02 2024 7.72 0.21 2.80% 7.53 7.78 7.51 577,958
May 01 2024 7.51 0.19 2.60% 7.47 7.64 7.45 650,280
Apr 30 2024 7.32 -0.22 -2.92% 7.52 7.53 7.32 420,467
Apr 29 2024 7.54 0.04 0.53% 7.47 7.60 7.4499 360,029
Apr 26 2024 7.50 0.15 2.04% 7.37 7.545 7.37 566,976
Apr 25 2024 7.35 0.05 0.68% 7.285 7.36 7.245 409,118
Apr 24 2024 7.30 0.02 0.27% 7.28 7.31 7.21 397,312
Apr 23 2024 7.28 0.06 0.83% 7.20 7.355 7.18 371,485
Apr 22 2024 7.22 -0.04 -0.55% 7.26 7.295 7.17 420,418
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock