Teekay Corporation (TK) Historical Stock Data
6.87 ↓0.18 (-2.55%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TK is up 0.09% a day on average. There have been 17 days where Teekay Corporation closed green and 13 days where TK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 7.05 | 6.87 | ↓$0.18 (-2.55%) | 6.87 | 7.10 | 391.93K |
| 2023-12-01 | 6.85 | 7.05 | ↑$0.20 (2.92%) | 6.85 | 7.10 | 559.06K |
| 2023-11-30 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.73 | 6.95 | 386.55K |
| 2023-11-29 | 7.07 | 6.92 | ↓$0.15 (-2.12%) | 6.88 | 7.08 | 438.70K |
| 2023-11-28 | 7.17 | 7.09 | ↓$0.08 (-1.12%) | 7.09 | 7.23 | 379.55K |
| 2023-11-27 | 7.19 | 7.21 | ↑$0.02 (0.28%) | 7.10 | 7.22 | 381.91K |
| 2023-11-24 | 7.27 | 7.20 | ↓$0.07 (-0.96%) | 7.20 | 7.36 | 394.04K |
| 2023-11-22 | 7.07 | 7.27 | ↑$0.20 (2.83%) | 7.00 | 7.27 | 333.47K |
| 2023-11-21 | 7.12 | 7.14 | ↑$0.02 (0.28%) | 7.02 | 7.17 | 560.16K |
| 2023-11-20 | 7.08 | 7.11 | ↑$0.03 (0.42%) | 7.04 | 7.14 | 472.78K |
| 2023-11-17 | 6.95 | 7.03 | ↑$0.08 (1.15%) | 6.94 | 7.10 | 461.04K |
| 2023-11-16 | 6.96 | 6.91 | ↓$0.05 (-0.72%) | 6.85 | 7.05 | 648.06K |
| 2023-11-15 | 7.15 | 7.00 | ↓$0.15 (-2.10%) | 6.99 | 7.22 | 471.47K |
| 2023-11-14 | 7.20 | 7.17 | ↓$0.03 (-0.42%) | 6.98 | 7.21 | 559.23K |
| 2023-11-13 | 7.10 | 7.13 | ↑$0.03 (0.42%) | 7.03 | 7.17 | 389.72K |
| 2023-11-10 | 7.10 | 7.17 | ↑$0.07 (0.99%) | 7.08 | 7.18 | 301.02K |
| 2023-11-09 | 7.10 | 7.05 | ↓$0.05 (-0.70%) | 7.03 | 7.19 | 394.33K |
| 2023-11-08 | 7.13 | 7.03 | ↓$0.10 (-1.40%) | 6.90 | 7.13 | 664.20K |
| 2023-11-07 | 7.30 | 7.13 | ↓$0.17 (-2.33%) | 7.12 | 7.30 | 538.34K |
| 2023-11-06 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.26 | 7.50 | 738.29K |
| 2023-11-03 | 7.27 | 7.46 | ↑$0.19 (2.61%) | 6.90 | 7.49 | 750.29K |
| 2023-11-02 | 7.50 | 7.28 | ↓$0.22 (-2.93%) | 7.19 | 7.67 | 1.29M |
| 2023-11-01 | 7.10 | 7.38 | ↑$0.28 (3.94%) | 7.06 | 7.38 | 1.27M |
| 2023-10-31 | 7.00 | 7.03 | ↑$0.03 (0.43%) | 6.96 | 7.10 | 442.93K |
| 2023-10-30 | 7.03 | 7.00 | ↓$0.03 (-0.43%) | 6.88 | 7.16 | 602.55K |
| 2023-10-27 | 6.95 | 7.03 | ↑$0.08 (1.15%) | 6.93 | 7.06 | 550.01K |
| 2023-10-26 | 6.89 | 6.91 | ↑$0.02 (0.29%) | 6.74 | 6.95 | 578.91K |
| 2023-10-25 | 6.79 | 6.90 | ↑$0.11 (1.62%) | 6.77 | 6.92 | 527.68K |
| 2023-10-24 | 6.60 | 6.79 | ↑$0.19 (2.88%) | 6.60 | 6.85 | 545.12K |
| 2023-10-23 | 6.60 | 6.60 | ↑$0.00 (0.00%) | 6.53 | 6.69 | 472.24K |
Create an account or log in to view more rows.
$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!!!
$TK wow! I sold too early
$TK Buy it up so it crashes harder in the next two trading days
$TK Nothing but time to wait