Teekay Corporation Ltd. Common Stock (TK)

14.86
-0.04 (-0.27%)
NYSE · Last Trade: Oct 31st, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202614.8515.0014.7114.86274,77914.86
10/29/202614.6914.9714.6314.90348,21214.90
10/28/202615.1215.2714.5814.63498,78014.63
10/27/202614.8315.1114.5614.57296,66614.57
10/26/202614.8315.1314.8014.86376,66214.86
10/23/202614.0514.7614.0514.72368,03214.72
10/22/202614.0514.2013.8214.11409,75714.11
10/21/202613.9114.2113.9114.17345,44614.17
10/20/202613.9314.1113.6913.84482,70913.84
10/19/202614.1414.4113.6713.88445,73413.88
10/16/202614.1914.2713.9114.06498,52914.06
10/15/202614.1814.5013.8913.99621,94313.99
10/14/202615.4615.5514.4214.51608,98314.51
10/13/202615.5015.6715.3315.46352,95415.46
10/12/202615.6015.9015.4515.56474,47815.56
10/09/202615.2915.5015.2215.27411,29315.27
10/08/202614.8915.3914.8915.37688,96415.37
10/07/202614.7815.0214.6914.73555,33414.73
10/06/202614.8414.8814.5014.70375,29614.70
10/05/202615.0515.2514.4214.96425,73514.96
10/02/202614.4614.9114.3414.84604,43514.84
10/01/202614.2414.6713.9714.60704,60414.60
9/30/202614.2514.6214.2214.25593,17014.25
9/29/202613.8114.2613.7514.11554,82614.11
9/28/202613.9114.1613.8013.98555,47813.98
9/25/202613.5713.7813.3913.70393,23713.70
9/24/202613.5013.8513.3613.66704,42313.66
9/23/202613.7813.8013.2513.52498,32213.52
9/22/202613.9514.0813.5313.76581,74013.76
9/21/202614.4414.7614.2314.36491,43314.36
9/18/202614.6014.9314.5014.711,030,40814.71
9/17/202614.4114.9314.3114.67571,36514.67
9/16/202614.2614.6614.2614.39898,30314.39
9/15/202614.2714.5214.1114.19681,03914.19
9/14/202614.3114.4914.0514.12614,31714.12
9/11/202614.1314.3914.0114.38627,03714.38
9/10/202613.8914.1213.7514.10451,87914.10
9/09/202613.4713.9513.2913.83526,61813.83
9/08/202613.6713.6713.2613.32400,41413.32
9/04/202613.3913.8613.3913.63463,98813.63
9/03/202613.3813.5813.2213.47446,95513.47
9/02/202613.0713.4312.8613.36481,02913.36
9/01/202613.2513.3712.9213.00694,22313.00
8/31/202613.2213.3312.9313.16536,20613.16
8/28/202612.7813.1112.7813.05395,63313.05
8/27/202612.2812.8812.2812.77602,20712.77
8/26/202613.1713.1712.1412.25843,45812.25
8/25/202613.2413.3913.1313.36532,39913.36
8/24/202613.2213.5113.0913.35431,96813.35
8/21/202613.3113.7013.1413.24867,46313.24
8/20/202613.0213.2712.9013.18439,33413.18
8/19/202613.1313.2412.9713.17667,34313.17
8/18/202612.9113.0012.7212.97552,27312.97
8/17/202612.5012.9712.4812.85644,37312.85
8/14/202612.1712.4912.1312.47353,65612.47
8/13/202611.8012.2711.7112.08556,99712.08
8/12/202611.1911.8211.1711.78625,02911.78
8/11/202611.1711.4010.9311.30557,20011.30
8/10/202611.3611.5011.1411.18395,76111.18
8/07/202611.3011.3711.0111.32448,72911.32
8/06/202611.1311.4011.0211.27547,94011.27
8/05/202611.3711.3810.8510.87546,86110.87
8/04/202611.6211.7411.1711.23465,64211.23
8/03/202611.8111.8711.3911.79551,08611.79