Teekay Corporation Ltd (EI5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1739914020 | 6.7 | -0.25 | -3.60 | 6.7 | 6.7 | 6.7 | 16 |
| 1739827620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739568420 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739482020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1739395620 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 600 |
| 1739309220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739222820 | 7 | 0.15 | 2.19 | 7 | 7 | 7 | 1207 |
| 1738963620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738877220 | 6.85 | -0.2 | -2.84 | 6.85 | 6.85 | 6.85 | 112 |
| 1738790820 | 7.05 | 0.4 | 6.02 | 7.05 | 7.05 | 7.05 | 63 |
| 1738704420 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738618020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738358820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738272420 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1738186020 | 6.65 | 0.25 | 3.91 | 6.65 | 6.65 | 6.65 | 20 |
| 1738099620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1738013220 | 6.4 | -0.4 | -5.88 | 6.4 | 6.4 | 6.4 | 404 |
| 1737754020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737667620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737581220 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1737494820 | 6.8 | -0.7 | -9.33 | 7.35 | 7.35 | 6.8 | 1645 |
| 1737408420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737149220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737062820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736976420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736890020 | 7.5 | -0.1 | -1.32 | 7.7 | 7.7 | 7.5 | 515 |
| 1736803620 | 7.6 | 0.25 | 3.40 | 7.6 | 7.6 | 7.6 | 284 |
| 1736544420 | 7.35 | 0.4 | 5.76 | 7.3 | 7.35 | 7.3 | 38 |
| 1736458020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1736371620 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 300 |
| 1736285220 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 50 |
| 1736198820 | 6.75 | -0.15 | -2.17 | 6.8 | 6.8 | 6.75 | 225 |
| 1735939620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1735853220 | 6.9 | 0.3 | 4.55 | 6.8 | 6.9 | 6.8 | 113 |
| 1735594020 | 6.6 | 0.25 | 3.94 | 6.6 | 6.6 | 6.6 | 988 |
| 1735334820 | 6.35 | 0.3 | 4.96 | 6.35 | 6.35 | 6.35 | 42 |
| 1734989220 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 150 |
| 1734730020 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 2417 |
| 1734643620 | 6.05 | 0.2 | 3.42 | 6.05 | 6.05 | 6.05 | 211 |
| 1734557220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734470820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734384420 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 75 |
| 1734125220 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 2 |
| 1734038820 | 5.95 | -0.1 | -1.65 | 5.95 | 5.95 | 5.95 | 665 |
| 1733952420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1733866020 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 3 |
| 1733779620 | 5.95 | -0.55 | -8.46 | 5.95 | 5.95 | 5.95 | 6 |
| 1733520420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733434020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1733347620 | 6.5 | -0.8 | -10.96 | 6.65 | 6.65 | 6.5 | 756 |
| 1733261220 | 7.3 | 0.1 | 1.39 | 6.9 | 7.5 | 6.9 | 1741 |
| 1733174820 | 7.2 | -0.1 | -1.37 | 7.15 | 7.2 | 7.15 | 4 |
| 1732915620 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1732829220 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1732742820 | 7.3 | -0.25 | -3.31 | 7.3 | 7.3 | 7.3 | 681 |
| 1732656420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1732570020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1732310820 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1732224420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 75 |
| 1732138020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
