ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

TK Teekay Corporation

8.90
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

TK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 8.90 0.12 1.37% 8.77 8.96 8.77 745,440
Jun 20 2024 8.78 0.11 1.27% 8.67 8.92 8.67 484,015
Jun 18 2024 8.67 0.01 0.12% 8.67 8.685 8.58 491,693
Jun 17 2024 8.66 -0.06 -0.69% 8.66 8.76 8.53 587,951
Jun 14 2024 8.72 -0.37 -4.07% 9.04 9.04 8.72 499,153
Jun 13 2024 9.09 -0.19 -2.05% 9.25 9.28 9.0102 847,443
Jun 12 2024 9.28 0.12 1.31% 9.24 9.35 9.12 572,606
Jun 11 2024 9.16 -0.10 -1.08% 9.14 9.18 8.97 698,036
Jun 10 2024 9.26 0.05 0.54% 9.22 9.35 9.22 415,428
Jun 07 2024 9.21 -0.30 -3.15% 9.48 9.50 9.16 509,762
Jun 06 2024 9.51 -0.24 -2.46% 9.73 9.78 9.425 364,223
Jun 05 2024 9.75 0.16 1.67% 9.59 9.80 9.59 852,445
Jun 04 2024 9.59 -0.14 -1.44% 9.68 9.845 9.535 905,729
Jun 03 2024 9.73 -0.06 -0.61% 9.83 9.89 9.692 562,896
May 31 2024 9.79 -0.11 -1.11% 9.91 9.95 9.725 469,816
May 30 2024 9.90 0.09 0.92% 9.81 9.95 9.79 338,382
May 29 2024 9.81 -0.11 -1.11% 9.92 9.92 9.765 504,198
May 28 2024 9.92 0.13 1.33% 9.83 9.948 9.701 630,426
May 24 2024 9.79 0.26 2.73% 9.59 9.885 9.555 735,769
May 23 2024 9.53 0.05 0.53% 9.49 9.63 9.42 687,252
May 22 2024 9.48 -0.03 -0.32% 9.44 9.55 9.34 808,878
May 21 2024 9.51 0.17 1.82% 9.27 9.52 9.21 783,643
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% 7.31 7.36 7.245 421,205
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
Apr 19 2024 7.26 0.20 2.83% 7.06 7.265 7.02 506,850
Apr 18 2024 7.06 -0.12 -1.67% 7.18 7.24 7.06 433,052
Apr 17 2024 7.18 -0.07 -0.97% 7.25 7.33 7.165 505,289
Apr 16 2024 7.25 -0.01 -0.14% 7.22 7.26 7.13 401,336
Apr 15 2024 7.26 0.00 0.00% 7.27 7.36 7.225 410,623
Apr 12 2024 7.26 -0.17 -2.29% 7.49 7.56 7.235 484,014
Apr 11 2024 7.43 0.21 2.91% 7.28 7.48 7.27 559,727
Apr 10 2024 7.22 0.06 0.84% 7.15 7.28 7.11 809,264
Apr 09 2024 7.16 -0.22 -2.98% 7.37 7.38 7.125 946,815
Apr 08 2024 7.38 -0.10 -1.34% 7.49 7.4936 7.305 562,731
Apr 05 2024 7.48 -0.08 -1.06% 7.62 7.68 7.46 561,354
Apr 04 2024 7.56 -0.18 -2.33% 7.76 7.775 7.55 645,599
Apr 03 2024 7.74 0.25 3.34% 7.51 7.78 7.51 662,790
Apr 02 2024 7.49 -0.01 -0.13% 7.50 7.51 7.415 612,621
Apr 01 2024 7.50 0.22 3.02% 7.32 7.54 7.31 773,231
Mar 28 2024 7.28 0.04 0.55% 7.24 7.31 7.2235 348,994
Mar 27 2024 7.24 0.03 0.42% 7.22 7.27 7.16 343,234
Mar 26 2024 7.21 -0.09 -1.23% 7.30 7.325 7.17 654,030

Your Recent History

Delayed Upgrade Clock