Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Teekay Corporation | TK | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 7.51 | 21:00:15 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.51 |
TK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.31 | 7.64 | 7.245 | 7.45 | 483,791 | 0.20 | 2.74% |
| 1 Month | 7.76 | 7.775 | 7.02 | 7.33 | 521,741 | -0.25 | -3.22% |
| 3 Months | 8.05 | 8.47 | 7.02 | 7.47 | 633,345 | -0.54 | -6.71% |
| 6 Months | 7.50 | 9.275 | 6.41 | 7.55 | 635,242 | 0.01 | 0.13% |
| 1 Year | 5.49 | 9.275 | 5.01 | 6.88 | 635,446 | 2.02 | 36.79% |
| 3 Years | 3.24 | 9.275 | 2.535 | 4.98 | 688,202 | 4.27 | 131.79% |
| 5 Years | 4.13 | 9.275 | 1.70 | 4.19 | 780,452 | 3.38 | 81.84% |
TK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 7.51 | 0.19 | 2.60% | 7.47 | 7.64 | 7.45 | 650,280 |
| 01 May 2024 | 7.32 | -0.22 | -2.92% | 7.52 | 7.53 | 7.32 | 420,467 |
| 30 Apr 2024 | 7.54 | 0.04 | 0.53% | 7.47 | 7.60 | 7.4499 | 360,029 |
| 27 Apr 2024 | 7.50 | 0.15 | 2.04% | 7.37 | 7.545 | 7.37 | 566,976 |
| 26 Apr 2024 | 7.35 | 0.05 | 0.68% | 7.31 | 7.36 | 7.245 | 421,205 |
| 25 Apr 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.31 | 7.21 | 397,312 |
| 24 Apr 2024 | 7.28 | 0.06 | 0.83% | 7.20 | 7.355 | 7.18 | 371,485 |
| 23 Apr 2024 | 7.22 | -0.04 | -0.55% | 7.26 | 7.295 | 7.17 | 420,418 |
| 20 Apr 2024 | 7.26 | 0.20 | 2.83% | 7.06 | 7.265 | 7.02 | 506,850 |
| 19 Apr 2024 | 7.06 | -0.12 | -1.67% | 7.18 | 7.24 | 7.06 | 433,052 |
| 18 Apr 2024 | 7.18 | -0.07 | -0.97% | 7.25 | 7.33 | 7.165 | 505,289 |
| 17 Apr 2024 | 7.25 | -0.01 | -0.14% | 7.22 | 7.26 | 7.13 | 401,336 |
| 16 Apr 2024 | 7.26 | 0.00 | 0.00% | 7.27 | 7.36 | 7.225 | 410,623 |
| 13 Apr 2024 | 7.26 | -0.17 | -2.29% | 7.49 | 7.56 | 7.235 | 484,014 |
| 12 Apr 2024 | 7.43 | 0.21 | 2.91% | 7.28 | 7.48 | 7.27 | 559,727 |
| 11 Apr 2024 | 7.22 | 0.06 | 0.84% | 7.15 | 7.28 | 7.11 | 809,264 |
| 10 Apr 2024 | 7.16 | -0.22 | -2.98% | 7.37 | 7.38 | 7.125 | 946,815 |
| 09 Apr 2024 | 7.38 | -0.10 | -1.34% | 7.49 | 7.4936 | 7.305 | 562,731 |
| 06 Apr 2024 | 7.48 | -0.08 | -1.06% | 7.62 | 7.68 | 7.46 | 561,354 |
| 05 Apr 2024 | 7.56 | -0.18 | -2.33% | 7.76 | 7.775 | 7.55 | 645,599 |
| 04 Apr 2024 | 7.74 | 0.25 | 3.34% | 7.51 | 7.78 | 7.51 | 662,790 |
| 03 Apr 2024 | 7.49 | -0.01 | -0.13% | 7.50 | 7.51 | 7.415 | 612,621 |
