Teekay Corporation (TK) Historical Stock Data

3.70 ↑0.02 (0.54%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, TK is up 0.86% a day on average. There have been 19 days where Teekay Corporation closed green and 11 days where TK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-173.693.70↑$0.01 (0.27%)3.653.72713.19K
2022-08-163.653.68↑$0.03 (0.82%)3.593.70619.91K
2022-08-153.553.65↑$0.10 (2.82%)3.503.67890.28K
2022-08-123.463.63↑$0.17 (4.91%)3.453.702.24M
2022-08-113.363.37↑$0.01 (0.30%)3.353.41218.73K
2022-08-103.443.33↓$0.11 (-3.20%)3.303.44218.34K
2022-08-093.313.41↑$0.10 (3.02%)3.313.43298.46K
2022-08-083.383.37↓$0.01 (-0.30%)3.303.40261.19K
2022-08-053.183.34↑$0.16 (5.03%)3.153.37338.27K
2022-08-043.223.22↑$0.00 (0.00%)3.213.35195.98K
2022-08-033.253.21↓$0.04 (-1.23%)3.133.25223.35K
2022-08-023.183.23↑$0.05 (1.57%)3.183.26164.45K
2022-08-013.153.17↑$0.02 (0.63%)3.083.20231.88K
2022-07-293.153.14↓$0.01 (-0.32%)3.113.20373.11K
2022-07-283.213.14↓$0.07 (-2.18%)3.103.23200.36K
2022-07-273.063.18↑$0.12 (3.92%)3.053.20323.75K
2022-07-263.063.02↓$0.04 (-1.31%)2.993.14299.44K
2022-07-252.943.04↑$0.10 (3.40%)2.893.04350.72K
2022-07-222.912.89↓$0.02 (-0.69%)2.872.99332.04K
2022-07-212.882.88↑$0.00 (0.00%)2.852.91291.46K
2022-07-202.962.94↓$0.02 (-0.68%)2.852.96265.13K
2022-07-192.792.92↑$0.13 (4.66%)2.792.95260.61K
2022-07-182.762.78↑$0.02 (0.72%)2.762.84283.88K
2022-07-152.672.69↑$0.02 (0.75%)2.602.70266.48K
2022-07-142.562.60↑$0.04 (1.56%)2.542.60246.81K
2022-07-132.552.61↑$0.06 (2.35%)2.552.67413.62K
2022-07-122.642.61↓$0.03 (-1.14%)2.572.66398.58K
2022-07-112.722.69↓$0.03 (-1.10%)2.662.75169.44K
2022-07-082.802.78↓$0.02 (-0.71%)2.732.81159.40K
2022-07-072.722.77↑$0.05 (1.84%)2.722.80291.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$TK they don’t want us to shine… But we gon shine…

0 Like Report
delaina

$TK more shorts the better idc

0 Like Report
iphonepromax

$TK this is going to skyrocket tmr!!!

0 Like Report