Teekay Corporation (TK) Historical Stock Data
6.85 ↓0.12 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TK is up 0.09% a day on average. There have been 20 days where Teekay Corporation closed green and 10 days where TK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6.97 | 6.85 | ↓$0.12 (-1.72%) | 6.76 | 6.98 | 689.18K |
| 2025-01-23 | 6.94 | 6.97 | ↑$0.03 (0.43%) | 6.86 | 7.02 | 793.73K |
| 2025-01-22 | 7.01 | 6.95 | ↓$0.06 (-0.86%) | 6.93 | 7.09 | 632.95K |
| 2025-01-21 | 7.44 | 7.04 | ↓$0.40 (-5.38%) | 7.03 | 7.45 | 1.04M |
| 2025-01-17 | 7.40 | 7.42 | ↑$0.02 (0.27%) | 7.30 | 7.59 | 599.63K |
| 2025-01-16 | 7.74 | 7.51 | ↓$0.23 (-2.97%) | 7.48 | 7.74 | 1.22M |
| 2025-01-15 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.63 | 7.81 | 675.58K |
| 2025-01-14 | 7.68 | 7.75 | ↑$0.07 (0.91%) | 7.57 | 7.77 | 766.69K |
| 2025-01-13 | 7.68 | 7.80 | ↑$0.12 (1.56%) | 7.59 | 7.82 | 778.49K |
| 2025-01-10 | 7.37 | 7.50 | ↑$0.13 (1.76%) | 7.29 | 7.55 | 847.36K |
| 2025-01-08 | 7.06 | 7.14 | ↑$0.08 (1.13%) | 6.94 | 7.20 | 490.85K |
| 2025-01-07 | 7.12 | 7.14 | ↑$0.02 (0.28%) | 7.09 | 7.28 | 852.12K |
| 2025-01-06 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.84 | 7.07 | 0.98M |
| 2025-01-03 | 7.17 | 6.94 | ↓$0.23 (-3.21%) | 6.91 | 7.17 | 439.10K |
| 2025-01-02 | 7.00 | 7.16 | ↑$0.16 (2.29%) | 7.00 | 7.21 | 1.11M |
| 2024-12-31 | 6.85 | 6.93 | ↑$0.08 (1.17%) | 6.80 | 6.99 | 436.64K |
| 2024-12-30 | 6.71 | 6.81 | ↑$0.10 (1.49%) | 6.63 | 6.88 | 836.44K |
| 2024-12-27 | 6.71 | 6.71 | ↑$0.00 (0.00%) | 6.64 | 6.72 | 855.03K |
| 2024-12-26 | 6.77 | 6.75 | ↓$0.02 (-0.30%) | 6.67 | 6.78 | 593.90K |
| 2024-12-24 | 6.65 | 6.79 | ↑$0.14 (2.11%) | 6.59 | 6.80 | 477.73K |
| 2024-12-23 | 6.34 | 6.61 | ↑$0.27 (4.26%) | 6.34 | 6.65 | 0.91M |
| 2024-12-20 | 6.25 | 6.32 | ↑$0.07 (1.12%) | 6.17 | 6.44 | 1.87M |
| 2024-12-19 | 6.45 | 6.29 | ↓$0.16 (-2.48%) | 6.28 | 6.46 | 0.92M |
| 2024-12-18 | 6.32 | 6.36 | ↑$0.04 (0.63%) | 6.31 | 6.49 | 1.18M |
| 2024-12-17 | 6.09 | 6.30 | ↑$0.21 (3.45%) | 5.98 | 6.34 | 1.48M |
| 2024-12-16 | 6.26 | 6.12 | ↓$0.14 (-2.24%) | 6.11 | 6.27 | 0.90M |
| 2024-12-13 | 6.23 | 6.32 | ↑$0.09 (1.44%) | 6.14 | 6.32 | 866.83K |
| 2024-12-12 | 6.19 | 6.23 | ↑$0.04 (0.65%) | 6.08 | 6.28 | 704.97K |
| 2024-12-11 | 6.40 | 6.24 | ↓$0.16 (-2.50%) | 6.20 | 6.41 | 668.06K |
| 2024-12-10 | 6.35 | 6.36 | ↑$0.01 (0.16%) | 6.32 | 6.51 | 0.99M |
Create an account or log in to view more rows.
$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
$TK Keep up the pressure.