Canada markets closed

Teekay Corporation (TK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2100-0.0400 (-1.78%)
At close: 4:00PM EDT

2.2400 +0.03 (1.36%)
After hours: 5:07PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20202.28002.28002.15002.21002.2100625,907
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
Jun. 03, 20202.95003.03002.83002.84002.84001,139,100
Jun. 02, 20202.92002.95002.79002.91002.91001,385,500
Jun. 01, 20202.95003.02002.88002.88002.8800873,500
May 29, 20202.90002.97002.81002.93002.93001,055,500
May 28, 20203.16003.21002.91002.93002.93001,402,400
May 27, 20203.03003.23002.96003.11003.11001,674,400
May 26, 20203.05003.05002.91002.93002.9300965,000
May 22, 20203.06003.07002.83002.91002.91001,585,800
May 21, 20203.20003.36003.01003.06003.06001,532,000
May 20, 20202.95003.14002.91003.11003.11001,355,700
May 19, 20202.98003.04002.84002.84002.8400964,400
May 18, 20202.92003.02002.85002.99002.99001,224,800
May 15, 20202.91002.92002.77002.86002.8600921,300
May 14, 20202.96002.96002.75002.87002.87001,336,200
May 13, 20203.11003.15002.92003.05003.05001,549,800
May 12, 20203.28003.33003.13003.13003.13001,098,000
May 11, 20203.39003.39003.19003.30003.30001,418,000
May 08, 20203.30003.44003.28003.42003.4200819,300
May 07, 20203.25003.36003.15003.28003.28001,094,000
May 06, 20203.33003.36003.11003.18003.18001,274,600
May 05, 20203.65003.65003.28003.29003.29001,470,000
May 04, 20203.43003.64003.40003.61003.6100989,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...