Teekay Corporation (TK) Historical Stock Data
6.54 ↓0.05 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TK is down -0.18% a day on average. There have been 16 days where Teekay Corporation closed green and 14 days where TK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.46 | 6.57 | 489.03K |
| 2025-04-01 | 6.57 | 6.59 | ↑$0.02 (0.30%) | 6.55 | 6.66 | 439.45K |
| 2025-03-31 | 6.62 | 6.57 | ↓$0.05 (-0.76%) | 6.45 | 6.74 | 680.65K |
| 2025-03-28 | 6.64 | 6.67 | ↑$0.03 (0.45%) | 6.60 | 6.72 | 507.04K |
| 2025-03-27 | 6.61 | 6.64 | ↑$0.03 (0.45%) | 6.56 | 6.75 | 479.05K |
| 2025-03-26 | 6.61 | 6.67 | ↑$0.06 (0.91%) | 6.55 | 6.67 | 570.61K |
| 2025-03-25 | 6.67 | 6.58 | ↓$0.09 (-1.35%) | 6.57 | 6.71 | 630.49K |
| 2025-03-24 | 6.69 | 6.67 | ↓$0.02 (-0.30%) | 6.62 | 6.79 | 623.35K |
| 2025-03-21 | 6.91 | 6.69 | ↓$0.22 (-3.18%) | 6.67 | 6.92 | 1.91M |
| 2025-03-20 | 6.70 | 6.96 | ↑$0.26 (3.88%) | 6.64 | 6.98 | 599K |
| 2025-03-19 | 6.63 | 6.81 | ↑$0.18 (2.71%) | 6.63 | 6.84 | 663.81K |
| 2025-03-18 | 6.67 | 6.62 | ↓$0.05 (-0.75%) | 6.52 | 6.70 | 567.49K |
| 2025-03-17 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.52 | 6.71 | 645.79K |
| 2025-03-14 | 6.25 | 6.49 | ↑$0.24 (3.84%) | 6.23 | 6.51 | 0.95M |
| 2025-03-13 | 6.22 | 6.26 | ↑$0.04 (0.64%) | 6.17 | 6.33 | 653.48K |
| 2025-03-12 | 6.19 | 6.21 | ↑$0.02 (0.32%) | 6.12 | 6.29 | 496.05K |
| 2025-03-11 | 6.44 | 6.20 | ↓$0.24 (-3.73%) | 6.13 | 6.47 | 681.76K |
| 2025-03-10 | 6.63 | 6.37 | ↓$0.26 (-3.92%) | 6.32 | 6.63 | 719.12K |
| 2025-03-07 | 6.58 | 6.65 | ↑$0.07 (1.06%) | 6.58 | 6.81 | 627K |
| 2025-03-06 | 6.52 | 6.54 | ↑$0.02 (0.31%) | 6.49 | 6.65 | 557.52K |
| 2025-03-05 | 6.69 | 6.46 | ↓$0.23 (-3.44%) | 6.46 | 6.71 | 795.68K |
| 2025-03-04 | 6.52 | 6.70 | ↑$0.18 (2.76%) | 6.38 | 6.78 | 666.85K |
| 2025-03-03 | 6.61 | 6.54 | ↓$0.07 (-1.06%) | 6.46 | 6.67 | 779.79K |
| 2025-02-28 | 6.55 | 6.54 | ↓$0.01 (-0.15%) | 6.50 | 6.67 | 713.62K |
| 2025-02-27 | 6.81 | 6.56 | ↓$0.25 (-3.67%) | 6.55 | 6.83 | 724.56K |
| 2025-02-26 | 6.83 | 6.82 | ↓$0.01 (-0.15%) | 6.77 | 6.86 | 467.32K |
| 2025-02-25 | 6.83 | 6.83 | ↑$0.00 (0.00%) | 6.75 | 6.91 | 725.99K |
| 2025-02-24 | 6.71 | 6.81 | ↑$0.10 (1.49%) | 6.64 | 6.84 | 0.95M |
| 2025-02-21 | 6.77 | 6.71 | ↓$0.05 (-0.81%) | 6.62 | 6.82 | 893.28K |
| 2025-02-20 | 6.82 | 6.69 | ↓$0.13 (-1.91%) | 6.60 | 6.92 | 832.78K |
Create an account or log in to view more rows.
$TK bought more
$TK It's coming
load 'em up.
$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