Teekay Corp (TCD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 3.10786106033 | 8.205 | 8.275 | 8.185 | 30 | 8.20166667 | DE |
| 4 | -0.52 | -5.79064587973 | 8.98 | 9.18 | 7.995 | 273 | 8.38893233 | DE |
| 12 | 1.495 | 21.4644651831 | 6.965 | 9.18 | 6.69 | 284 | 7.73892778 | DE |
| 26 | 1.51 | 21.726618705 | 6.95 | 9.18 | 6.4 | 1328 | 7.60135895 | DE |
| 52 | 2.46 | 41 | 6 | 9.18 | 5.15 | 1535 | 6.90447285 | DE |
| 156 | 2.46 | 41 | 6 | 9.18 | 5.15 | 1535 | 6.90447285 | DE |
| 260 | 2.46 | 41 | 6 | 9.18 | 5.15 | 1535 | 6.90447285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 8.275 | 0.09 | 1.10 | 8.275 | 8.275 | 8.275 | 250 |
| 1719260820 | 8.185 | -0.02 | -0.24 | 8.185 | 8.185 | 8.185 | 10 |
| 1719001620 | 8.205 | 0.21 | 2.63 | 8.205 | 8.205 | 8.205 | 50 |
| 1718915220 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1718828820 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1718742420 | 7.995 | 0 | 0.00 | 7.995 | 7.995 | 7.995 | 0 |
| 1718656020 | 7.995 | -0.1 | -1.17 | 7.995 | 7.995 | 7.995 | 300 |
| 1718396820 | 8.09 | -0.48 | -5.55 | 8.35 | 8.35 | 8.09 | 750 |
| 1718310420 | 8.565 | 0.04 | 0.53 | 8.565 | 8.565 | 8.565 | 35 |
| 1718224020 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1718137620 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1718051220 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1717792020 | 8.52 | -0.64 | -6.99 | 8.52 | 8.52 | 8.52 | 600 |
| 1717705620 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1717619220 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1717532820 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1717446420 | 9.16 | 0.18 | 2.00 | 9.18 | 9.18 | 9.16 | 42 |
| 1717187220 | 8.98 | 0.1 | 1.07 | 8.98 | 8.98 | 8.98 | 400 |
| 1717100760 | 8.885 | 0 | 0.00 | 8.885 | 8.885 | 8.885 | 0 |
| 1717014360 | 8.885 | 0 | 0.00 | 8.885 | 8.885 | 8.885 | 0 |
| 1716927960 | 8.885 | 0 | 0.00 | 8.885 | 8.885 | 8.885 | 0 |
| 1716841560 | 8.885 | 0.79 | 9.76 | 8.885 | 8.885 | 8.885 | 119 |
| 1716582420 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1716496020 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1716409620 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1716323220 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1716236820 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715977620 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715891220 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715804820 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715718420 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715632020 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715372820 | 8.095 | 0 | 0.00 | 8.095 | 8.095 | 8.095 | 0 |
| 1715286420 | 8.095 | 0.57 | 7.50 | 8.095 | 8.095 | 8.095 | 400 |
| 1715200020 | 7.53 | 0.36 | 4.95 | 7.53 | 7.53 | 7.53 | 400 |
| 1715113620 | 7.175 | 0.18 | 2.50 | 7.175 | 7.175 | 7.175 | 150 |
| 1715027160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714767960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714681560 | 7 | -0.09 | -1.27 | 7.105 | 7.105 | 7 | 202 |
| 1714508820 | 7.09 | 0 | 0.00 | 7.09 | 7.09 | 7.09 | 0 |
| 1714422420 | 7.09 | 0.4 | 5.98 | 7.09 | 7.09 | 7.09 | 150 |
| 1714163220 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1714076820 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1713990420 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1713904020 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1713817620 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1713558420 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1713472020 | 6.69 | -0.29 | -4.09 | 6.69 | 6.69 | 6.69 | 150 |
| 1713385620 | 6.975 | 0 | 0.00 | 6.975 | 6.975 | 6.975 | 0 |
| 1713299220 | 6.975 | 0 | 0.00 | 6.975 | 6.975 | 6.975 | 0 |
| 1713212820 | 6.975 | 0.07 | 1.09 | 6.975 | 6.975 | 6.975 | 10 |
| 1712953620 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1712867220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1712780820 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1712694420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1712608020 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1712348820 | 6.9 | -0.35 | -4.83 | 6.9 | 6.9 | 6.9 | 461 |
| 1712262360 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1712175960 | 7.25 | 0.45 | 6.62 | 6.965 | 7.25 | 6.965 | 710 |
| 1712093160 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1711661160 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1711574760 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1711488360 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
