Canada markets closed

Teekay Corporation (TK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0500-0.0300 (-1.44%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20202.08002.09002.02002.05002.0500604,200
Oct. 22, 20202.06002.08002.01002.08002.0800523,000
Oct. 21, 20202.10002.11002.02002.04002.0400795,600
Oct. 20, 20202.16002.16002.10002.14002.1400740,600
Oct. 19, 20202.21002.24002.14002.15002.1500426,500
Oct. 16, 20202.30002.32002.20002.21002.2100478,100
Oct. 15, 20202.28002.32002.20002.31002.3100766,800
Oct. 14, 20202.19002.26002.18002.18002.1800264,200
Oct. 13, 20202.22002.24002.15002.20002.2000252,100
Oct. 12, 20202.24002.30002.16002.19002.1900452,800
Oct. 09, 20202.37002.39002.25002.25002.2500453,600
Oct. 08, 20202.25002.38002.25002.37002.3700527,900
Oct. 07, 20202.29002.30002.18002.23002.2300519,500
Oct. 06, 20202.31002.38002.25002.28002.2800321,100
Oct. 05, 20202.28002.35002.24002.32002.3200236,000
Oct. 02, 20202.28002.30002.22002.28002.2800327,300
Oct. 01, 20202.24002.31002.21002.30002.3000390,100
Sep. 30, 20202.20002.31002.20002.23002.2300424,800
Sep. 29, 20202.20002.20002.12002.19002.1900471,800
Sep. 28, 20202.18002.22002.09002.18002.1800570,400
Sep. 25, 20202.20002.25002.15002.16002.1600329,500
Sep. 24, 20202.20002.29002.13002.20002.2000555,600
Sep. 23, 20202.28002.28002.15002.21002.2100631,600
Sep. 22, 20202.36002.37002.21002.25002.2500621,400
Sep. 21, 20202.43002.43002.29002.36002.3600501,400
Sep. 18, 20202.49002.53002.43002.50002.5000461,100
Sep. 17, 20202.43002.51002.41002.50002.5000395,100
Sep. 16, 20202.45002.55002.44002.49002.4900521,300
Sep. 15, 20202.52002.53002.36002.42002.4200578,600
Sep. 14, 20202.45002.58002.44002.51002.5100351,300
Sep. 11, 20202.43002.51002.40002.44002.4400548,900
Sep. 10, 20202.41002.46002.38002.41002.4100399,700
Sep. 09, 20202.48002.51002.41002.41002.4100337,900
Sep. 08, 20202.38002.48002.35002.41002.4100395,300
Sep. 04, 20202.40002.46002.29002.44002.4400474,100
Sep. 03, 20202.48002.51002.41002.41002.4100518,100
Sep. 02, 20202.42002.47002.36002.44002.4400831,600
Sep. 01, 20202.53002.53002.40002.43002.4300864,900
Aug. 31, 20202.61002.61002.55002.55002.5500171,500
Aug. 28, 20202.47002.64002.47002.63002.6300677,900
Aug. 27, 20202.61002.62002.47002.49002.4900686,100
Aug. 26, 20202.74002.77002.60002.60002.6000676,200
Aug. 25, 20202.75002.78002.69002.75002.7500318,500
Aug. 24, 20202.65002.76002.64002.74002.7400600,300
Aug. 21, 20202.71002.75002.64002.64002.6400461,800
Aug. 20, 20202.66002.72002.65002.72002.7200621,800
Aug. 19, 20202.67002.74002.63002.70002.7000786,700
Aug. 18, 20202.82002.85002.62002.62002.6200894,400
Aug. 17, 20202.86002.90002.81002.83002.8300555,600
Aug. 14, 20202.69002.91002.69002.84002.84001,417,600
Aug. 13, 20202.85002.97002.67002.72002.72001,498,500
Aug. 12, 20202.64002.75002.63002.74002.7400925,200
Aug. 11, 20202.62002.73002.59002.63002.6300901,000
Aug. 10, 20202.66002.69002.48002.55002.5500812,100
Aug. 07, 20202.55002.60002.51002.59002.5900385,000
Aug. 06, 20202.55002.61002.51002.52002.5200648,000
Aug. 05, 20202.53002.60002.49002.57002.5700332,600
Aug. 04, 20202.37002.52002.37002.50002.5000749,300
Aug. 03, 20202.38002.40002.30002.36002.3600511,300
Jul. 31, 20202.54002.54002.36002.38002.3800563,900
Jul. 30, 20202.63002.63002.42002.47002.4700947,200
Jul. 29, 20202.48002.66002.47002.64002.64001,166,900
Jul. 28, 20202.45002.50002.42002.46002.4600659,400
Jul. 27, 20202.52002.53002.41002.45002.4500577,000
Jul. 24, 20202.48002.56002.48002.48002.4800773,400
Jul. 23, 20202.43002.51002.38002.48002.4800465,900
Jul. 22, 20202.41002.47002.37002.44002.4400567,200
Jul. 21, 20202.35002.47002.35002.44002.4400834,400
Jul. 20, 20202.38002.40002.33002.33002.3300682,400
Jul. 17, 20202.47002.54002.38002.38002.3800713,400
Jul. 16, 20202.46002.49002.39002.45002.4500600,300
Jul. 15, 20202.43002.48002.36002.46002.4600943,200
Jul. 14, 20202.22002.31002.19002.31002.3100806,800
Jul. 13, 20202.32002.33002.20002.20002.20001,435,600
Jul. 10, 20202.11002.26002.08002.24002.24001,244,200
Jul. 09, 20202.27002.27002.08002.09002.09001,257,100
Jul. 08, 20202.23002.29002.20002.22002.22001,141,800
Jul. 07, 20202.36002.36002.24002.25002.2500893,100
Jul. 06, 20202.37002.39002.24002.37002.37001,266,600
Jul. 02, 20202.49002.49002.26002.30002.30001,679,600
Jul. 01, 20202.40002.50002.37002.41002.4100837,500
Jun. 30, 20202.42002.43002.32002.40002.4000916,800
Jun. 29, 20202.23002.48002.21002.41002.41001,212,500
Jun. 26, 20202.26002.26002.15002.17002.17008,758,600
Jun. 25, 20202.34002.36002.20002.26002.26002,085,200
Jun. 24, 20202.39002.42002.29002.34002.34001,784,800
Jun. 23, 20202.50002.53002.36002.43002.43001,900,600
Jun. 22, 20202.55002.59002.46002.49002.49001,930,100
Jun. 19, 20202.59002.63002.50002.57002.57002,323,100
Jun. 18, 20202.55002.58002.47002.56002.56001,749,500
Jun. 17, 20202.68002.68002.52002.53002.53001,620,900
Jun. 16, 20202.89002.89002.65002.69002.69001,515,100
Jun. 15, 20202.63002.80002.52002.73002.73002,015,600
Jun. 12, 20202.91002.93002.66002.73002.73001,285,400
Jun. 11, 20202.80002.86002.68002.75002.75001,956,700
Jun. 10, 20203.20003.20002.98002.99002.99001,166,300
Jun. 09, 20203.22003.22003.04003.17003.17001,655,200
Jun. 08, 20203.05003.33003.02003.33003.33002,509,000
Jun. 05, 20202.87003.00002.85002.98002.98001,975,700
Jun. 04, 20202.81002.89002.74002.80002.80001,447,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...