Teekay Corporation (TK) Historical Stock Data
7.66 ↑0.32 (4.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TK is down -0.65% a day on average. There have been 9 days where Teekay Corporation closed green and 21 days where TK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.45 | 7.66 | ↑$0.21 (2.82%) | 7.35 | 7.73 | 1.50M |
| 2024-12-02 | 7.60 | 7.34 | ↓$0.26 (-3.42%) | 7.33 | 7.60 | 1.55M |
| 2024-11-29 | 7.42 | 7.38 | ↓$0.04 (-0.54%) | 7.28 | 7.42 | 698.39K |
| 2024-11-27 | 7.62 | 7.45 | ↓$0.17 (-2.23%) | 7.44 | 7.62 | 1.05M |
| 2024-11-26 | 7.72 | 7.66 | ↓$0.06 (-0.78%) | 7.63 | 7.82 | 1.01M |
| 2024-11-25 | 7.90 | 7.76 | ↓$0.14 (-1.77%) | 7.73 | 7.94 | 750.12K |
| 2024-11-22 | 7.90 | 7.93 | ↑$0.03 (0.38%) | 7.83 | 8.01 | 776.41K |
| 2024-11-21 | 8.04 | 7.90 | ↓$0.14 (-1.74%) | 7.77 | 8.06 | 1.47M |
| 2024-11-20 | 7.95 | 8.01 | ↑$0.06 (0.75%) | 7.91 | 8.02 | 1M |
| 2024-11-19 | 7.79 | 7.93 | ↑$0.14 (1.80%) | 7.70 | 7.95 | 667.74K |
| 2024-11-18 | 7.90 | 7.82 | ↓$0.08 (-1.01%) | 7.76 | 7.97 | 0.95M |
| 2024-11-15 | 7.96 | 7.80 | ↓$0.16 (-2.01%) | 7.72 | 7.97 | 0.99M |
| 2024-11-14 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.90 | 8.13 | 826.41K |
| 2024-11-13 | 7.82 | 7.97 | ↑$0.15 (1.92%) | 7.78 | 8.07 | 1.08M |
| 2024-11-12 | 7.89 | 7.76 | ↓$0.13 (-1.65%) | 7.66 | 7.94 | 835.62K |
| 2024-11-11 | 7.95 | 7.89 | ↓$0.06 (-0.75%) | 7.83 | 8.00 | 759.89K |
| 2024-11-08 | 8.17 | 7.95 | ↓$0.22 (-2.69%) | 7.88 | 8.17 | 661.74K |
| 2024-11-07 | 8.26 | 8.22 | ↓$0.04 (-0.48%) | 8.19 | 8.44 | 898.30K |
| 2024-11-06 | 8.09 | 8.21 | ↑$0.12 (1.48%) | 8.05 | 8.29 | 1.37M |
| 2024-11-05 | 8.19 | 7.97 | ↓$0.22 (-2.69%) | 7.94 | 8.23 | 718.80K |
| 2024-11-04 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.04 | 8.22 | 802.54K |
| 2024-11-01 | 8.47 | 8.16 | ↓$0.31 (-3.66%) | 8.11 | 8.49 | 1M |
| 2024-10-31 | 8.10 | 8.37 | ↑$0.27 (3.33%) | 8.06 | 8.69 | 2.06M |
| 2024-10-30 | 7.47 | 7.45 | ↓$0.02 (-0.27%) | 7.43 | 7.57 | 865.03K |
| 2024-10-29 | 7.60 | 7.55 | ↓$0.05 (-0.66%) | 7.47 | 7.65 | 706.79K |
| 2024-10-28 | 7.64 | 7.63 | ↓$0.01 (-0.13%) | 7.56 | 7.76 | 519.38K |
| 2024-10-25 | 7.79 | 7.77 | ↓$0.02 (-0.26%) | 7.68 | 7.91 | 511.82K |
| 2024-10-24 | 7.88 | 7.79 | ↓$0.09 (-1.14%) | 7.76 | 7.93 | 892.58K |
| 2024-10-23 | 8.13 | 7.88 | ↓$0.25 (-3.08%) | 7.86 | 8.14 | 0.99M |
| 2024-10-22 | 8.37 | 8.22 | ↓$0.15 (-1.79%) | 8.22 | 8.39 | 812.33K |
Create an account or log in to view more rows.
$TK taking off soon
$TK Spike it!
$TK buying time
added
$TK Chill out and chill some more. It's all temporary.
$TK I hope I never have to work for anyone again after this
$TK let’s gooooo
$TK do what the markets tells you to do not the other way around
$TK what V recovery or fake pump
$TK Keep up the pressure.
$TK now is the time to slap that ask!!!