Teekay Corporation (TK) NYSE

8.42

+0.16(+1.94%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20258.218.428.428.478.18529,714
October 16, 20258.18.268.268.428.1761,399
October 15, 20257.998.098.098.137.97497,200
October 14, 20257.957.97.97.987.8650,340
October 13, 20258.048.018.018.127.95577,440
October 10, 20258.057.977.978.167.94673,000
October 09, 20258.068.098.098.198.05523,900
October 08, 20257.98888.067.89549,428
October 07, 20258.047.957.958.117.82473,986
October 06, 20258.258.118.118.38.1561,225
October 03, 20258.238.248.248.248.11374,500
October 02, 20258.218.18.18.247.99552,400
October 01, 20258.168.238.238.298.09654,441
September 30, 20258.198.188.188.298.09468,179
September 29, 20258.418.298.298.418.16626,000
September 26, 20258.568.478.478.578.38328,055
September 25, 20258.718.558.558.788.47460,613
September 24, 20258.768.78.78.88.67398,203
September 23, 20258.658.768.768.868.65405,600
September 22, 20258.68.598.598.658.52392,200
September 19, 20258.638.578.578.638.46708,341
September 18, 20258.628.678.678.688.5445,610
September 17, 20258.638.648.648.738.62356,400
September 16, 20258.788.648.648.98.61358,600
September 15, 20258.548.838.838.918.53573,079
September 12, 20258.518.478.478.598.45473,300
September 11, 20258.478.518.518.538.32529,530
September 10, 20258.488.458.458.618.39425,730
September 09, 20258.558.588.588.598.42565,626
September 08, 20258.588.618.618.698.51726,500
September 05, 20258.248.428.428.448.21497,100
September 04, 20258.238.258.258.38.16466,725
September 03, 20258.218.318.318.488.19556,864
September 02, 20258.188.148.148.278.12497,100
August 29, 20258.168.28.28.28.08443,800
August 28, 20258.18.138.138.198.07334,040
August 27, 20257.988.18.18.137.96378,009
August 26, 20257.998.018.018.047.92341,932
August 25, 20258.18.038.038.127.98490,455
August 22, 20258.088.098.098.28680,443
August 21, 20257.588.028.028.037.571.26M
August 20, 20257.567.557.557.637.51509,921
August 19, 20257.547.417.417.577.38417,936
August 18, 20257.47.557.557.627.38563,600
August 15, 20257.427.437.437.437.34950,217
August 14, 20257.587.417.417.617.37541,638
August 13, 20257.477.597.597.627.47573,100
August 12, 20257.477.517.517.647.45631,107
August 11, 20257.437.447.447.487.35580,800
August 08, 20257.627.437.437.777.38657,125
August 07, 20257.77.587.587.717.57367,610
August 06, 20257.787.677.677.87.67523,700
August 05, 20257.457.797.797.847.44880,012
August 04, 20257.277.547.547.557.22945,708
August 01, 20257.257.237.237.287.14808,401
July 31, 20257.417.27.27.487.121.31M
July 30, 20257.847.677.677.857.56638,948
July 29, 20257.647.767.767.817.59780,400
July 28, 20257.67.687.687.687.55642,524
July 25, 20257.67.527.527.637.51484,642
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved