Teekay Corporation (TK) Historical Stock Data
7.71 ↓0.01 (-0.13%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TK is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.73 | 7.71 | ↓$0.02 (-0.26%) | 7.68 | 7.79 | 465.56K |
| 2024-05-02 | 7.53 | 7.72 | ↑$0.19 (2.52%) | 7.51 | 7.78 | 577.96K |
| 2024-05-01 | 7.47 | 7.51 | ↑$0.04 (0.54%) | 7.45 | 7.64 | 650.40K |
| 2024-04-30 | 7.52 | 7.32 | ↓$0.20 (-2.66%) | 7.32 | 7.53 | 422.02K |
| 2024-04-29 | 7.47 | 7.54 | ↑$0.07 (0.94%) | 7.45 | 7.60 | 360.03K |
| 2024-04-26 | 7.37 | 7.50 | ↑$0.13 (1.76%) | 7.37 | 7.55 | 566.98K |
| 2024-04-25 | 7.31 | 7.35 | ↑$0.04 (0.55%) | 7.25 | 7.36 | 421.21K |
| 2024-04-24 | 7.28 | 7.30 | ↑$0.02 (0.27%) | 7.21 | 7.31 | 397.31K |
| 2024-04-23 | 7.20 | 7.28 | ↑$0.08 (1.11%) | 7.18 | 7.36 | 371.49K |
| 2024-04-22 | 7.26 | 7.22 | ↓$0.04 (-0.55%) | 7.17 | 7.30 | 420.42K |
| 2024-04-19 | 7.07 | 7.26 | ↑$0.19 (2.69%) | 7.02 | 7.27 | 506.85K |
| 2024-04-18 | 7.18 | 7.06 | ↓$0.12 (-1.67%) | 7.06 | 7.24 | 433.05K |
| 2024-04-17 | 7.25 | 7.18 | ↓$0.07 (-0.97%) | 7.17 | 7.33 | 505.36K |
| 2024-04-16 | 7.22 | 7.25 | ↑$0.03 (0.42%) | 7.13 | 7.26 | 401.34K |
| 2024-04-15 | 7.27 | 7.26 | ↓$0.01 (-0.14%) | 7.23 | 7.36 | 410.62K |
| 2024-04-12 | 7.49 | 7.26 | ↓$0.23 (-3.07%) | 7.24 | 7.56 | 484.01K |
| 2024-04-11 | 7.28 | 7.43 | ↑$0.15 (2.06%) | 7.27 | 7.48 | 559.73K |
| 2024-04-10 | 7.15 | 7.22 | ↑$0.07 (0.98%) | 7.11 | 7.28 | 809.26K |
| 2024-04-09 | 7.37 | 7.16 | ↓$0.21 (-2.85%) | 7.13 | 7.38 | 0.95M |
| 2024-04-08 | 7.49 | 7.38 | ↓$0.11 (-1.47%) | 7.31 | 7.49 | 562.73K |
| 2024-04-05 | 7.62 | 7.48 | ↓$0.14 (-1.84%) | 7.46 | 7.68 | 561.35K |
| 2024-04-04 | 7.76 | 7.56 | ↓$0.20 (-2.58%) | 7.55 | 7.78 | 645.75K |
| 2024-04-03 | 7.51 | 7.74 | ↑$0.23 (3.06%) | 7.51 | 7.78 | 662.79K |
| 2024-04-02 | 7.50 | 7.49 | ↓$0.01 (-0.13%) | 7.42 | 7.51 | 612.62K |
| 2024-04-01 | 7.32 | 7.50 | ↑$0.18 (2.46%) | 7.32 | 7.54 | 773.23K |
| 2024-03-29 | 7.24 | 7.28 | ↑$0.04 (0.55%) | 7.22 | 7.31 | 348.99K |
| 2024-03-28 | 7.24 | 7.28 | ↑$0.04 (0.55%) | 7.22 | 7.31 | 348.99K |
| 2024-03-27 | 7.22 | 7.24 | ↑$0.02 (0.28%) | 7.16 | 7.27 | 343.23K |
| 2024-03-26 | 7.30 | 7.21 | ↓$0.09 (-1.23%) | 7.17 | 7.33 | 654.23K |
| 2024-03-25 | 7.36 | 7.30 | ↓$0.06 (-0.82%) | 7.30 | 7.44 | 420.54K |
Create an account or log in to view more rows.
$TK what V recovery or fake pump
$TK Keep up the pressure.
$TK now is the time to slap that ask!!!
$TK cup and handle dont play
$TK overvalued
$TK buy buy buy!!
$TK nearing a decent swing entry point
$TK Free money indeed??
$TK i like the stock
$TK nice!!!