Teekay Corporation Ltd. Common Stock (TK)

11.47
-0.02 (-0.17%)
NYSE· Last Trade: Jun 1st, 1:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teekay Corporation Ltd. Common Stock (TK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202611.4911.5311.2511.47488,01811.47
5/28/202612.0212.0811.4611.49688,83611.49
5/27/202612.1512.3211.9111.99753,58411.99
5/26/202612.3812.5112.0412.25735,31312.25
5/22/202613.3913.5013.1413.34712,67412.34
5/21/202614.1014.2013.4813.49874,12212.48
5/20/202613.4514.2213.4514.151,692,94413.09
5/19/202613.5013.6013.3013.38557,05712.38
5/18/202613.2213.6313.1813.49587,40812.48
5/15/202613.1113.3612.8713.22496,51212.23
5/14/202613.7613.9312.9313.19852,21512.20
5/13/202613.4513.4612.9613.17729,02612.18
5/12/202613.5913.6313.2413.43517,85612.42
5/11/202614.1114.1113.5213.62624,06812.60
5/08/202614.0914.3813.9814.09504,98213.03
5/07/202613.6414.1213.6414.09464,84213.03
5/06/202614.0014.1313.5013.62603,31012.60
5/05/202613.5414.2213.4014.14837,00913.08
5/04/202613.4513.6113.3213.38581,47012.38
5/01/202613.3213.4613.1113.46324,70712.45
4/30/202613.2113.4013.1213.36374,91612.36
4/29/202613.3413.4213.0413.15295,83212.16
4/28/202613.3713.5013.2513.33359,86812.33
4/27/202612.9613.3812.8813.31413,61012.31
4/24/202612.5812.9612.4612.96415,18811.99
4/23/202612.4812.6612.4512.58237,34711.64
4/22/202612.5712.6612.1712.47532,88211.54
4/21/202613.1313.2212.4812.54447,23311.60
4/20/202612.9113.1012.5113.05386,40312.07
4/17/202612.6513.1512.4312.97670,90312.00
4/16/202612.5512.7712.3512.63612,56711.68
4/15/202612.1812.6712.1812.58688,33311.64
4/14/202612.4312.5312.0112.06479,29511.16
4/13/202612.4412.6812.4212.46472,31611.53
4/10/202612.4512.5712.1112.33372,65511.41
4/09/202612.9712.9712.5012.56409,57211.62
4/08/202612.2312.7812.0312.75559,38011.79
4/07/202612.9313.0912.4212.43522,36111.50
4/06/202612.7012.9112.5712.86389,80511.90
4/02/202612.0212.7812.0212.73486,20611.78
4/01/202612.1812.4212.0212.14469,23311.23
3/31/202611.9612.3111.8112.21466,45111.29
3/30/202612.0112.1711.6911.92547,72311.03
3/27/202611.8612.0211.8112.00527,61711.10
3/26/202612.0212.2711.8111.85605,56410.96
3/25/202612.3712.3911.7512.01426,31111.11
3/24/202611.9212.5011.8512.40550,54711.47
3/23/202611.5611.9311.4311.91536,42811.02
3/20/202611.7511.7911.4211.50819,21110.64
3/19/202611.4511.7111.2011.67612,97810.80
3/18/202611.3011.6911.2811.43608,77410.57
3/17/202611.4211.4211.1311.28638,06310.43
3/16/202611.0411.3811.0411.37578,99510.52
3/13/202611.1111.1110.7810.99681,22110.17
3/12/202611.6811.6811.1111.13860,15110.30
3/11/202612.2512.2611.6611.80454,64810.92
3/10/202612.5312.7312.2712.31447,42611.39
3/09/202612.2412.7112.1212.55559,06611.61
3/06/202612.2912.3212.0012.21628,60611.29
3/05/202612.7812.8712.0712.29604,66811.37
3/04/202612.5112.8512.2712.84494,37111.88
3/03/202612.7412.7412.2412.60844,27911.66
3/02/202613.7513.7612.7312.88979,95011.91