Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teekay Corporation Ltd
(NY:
TK
)
8.540
+0.070 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 18, 2024
8.530
8.600
8.420
8.540
1,214,591
+0.07(+0.83%)
Oct 17, 2024
8.480
8.615
8.380
8.470
972,316
-0.03(-0.35%)
Oct 16, 2024
8.430
8.530
8.370
8.500
1,395,322
+0.11(+1.31%)
Oct 15, 2024
8.800
8.800
8.375
8.390
1,103,851
-0.45(-5.09%)
Oct 14, 2024
9.110
9.110
8.840
8.840
703,953
-0.33(-3.60%)
Oct 11, 2024
9.250
9.390
9.030
9.170
797,966
-0.09(-0.97%)
Oct 10, 2024
9.180
9.355
9.110
9.260
730,014
+0.07(+0.76%)
Oct 09, 2024
9.280
9.330
9.150
9.190
679,928
-0.17(-1.82%)
Oct 08, 2024
9.420
9.429
9.220
9.360
1,070,470
-0.16(-1.68%)
Oct 07, 2024
9.470
9.535
9.405
9.520
1,002,775
+0.03(+0.32%)
Oct 04, 2024
9.680
9.780
9.460
9.490
470,486
-0.11(-1.15%)
Oct 03, 2024
9.470
9.710
9.420
9.600
549,199
+0.11(+1.16%)
Oct 02, 2024
9.400
9.500
9.350
9.490
650,108
+0.28(+3.04%)
Oct 01, 2024
9.160
9.360
9.100
9.210
782,110
+0.01(+0.11%)
Sep 30, 2024
9.250
9.250
9.075
9.200
624,661
-0.07(-0.76%)
Sep 27, 2024
9.380
9.390
9.250
9.270
677,116
-0.12(-1.28%)
Sep 26, 2024
9.140
9.420
9.140
9.390
1,817,135
+0.31(+3.41%)
Sep 25, 2024
9.210
9.241
9.070
9.080
561,873
-0.20(-2.16%)
Sep 24, 2024
9.100
9.300
9.000
9.280
638,569
+0.29(+3.23%)
Sep 23, 2024
8.940
9.146
8.920
8.990
723,502
+0.14(+1.58%)
Sep 20, 2024
8.850
9.090
8.760
8.850
1,278,146
-0.04(-0.45%)
Sep 19, 2024
8.980
8.980
8.770
8.890
405,638
+0.14(+1.60%)
Sep 18, 2024
8.860
8.930
8.740
8.750
612,168
-0.09(-1.02%)
Sep 17, 2024
8.840
8.920
8.790
8.840
457,659
+0.04(+0.45%)
Sep 16, 2024
8.690
8.830
8.690
8.800
747,334
+0.16(+1.85%)
Sep 13, 2024
8.630
8.810
8.590
8.640
621,517
+0.07(+0.82%)
Sep 12, 2024
8.420
8.650
8.380
8.570
544,169
+0.21(+2.51%)
Sep 11, 2024
8.270
8.405
8.200
8.360
564,540
+0.15(+1.83%)
Sep 10, 2024
8.240
8.300
8.035
8.210
696,950
-0.08(-0.97%)
Sep 09, 2024
8.290
8.395
8.140
8.290
667,181
+0.39(+4.94%)
Sep 06, 2024
7.960
8.080
7.831
7.900
650,022
-0.07(-0.88%)
Sep 05, 2024
8.030
8.125
7.960
7.970
698,288
-0.06(-0.75%)
Sep 04, 2024
7.990
8.170
7.931
8.030
610,109
+0.00(+0.00%)
Sep 03, 2024
8.190
8.210
8.010
8.030
606,358
-0.28(-3.37%)
Aug 30, 2024
8.190
8.420
8.175
8.310
484,356
+0.15(+1.84%)
Aug 29, 2024
8.160
8.230
8.090
8.160
556,372
+0.03(+0.37%)
Aug 28, 2024
8.120
8.170
8.010
8.130
529,717
-0.08(-0.97%)
Aug 27, 2024
8.070
8.235
8.000
8.210
444,643
+0.10(+1.23%)
Aug 26, 2024
8.160
8.279
8.090
8.110
596,932
+0.04(+0.50%)
Aug 23, 2024
7.950
8.150
7.890
8.070
602,078
+0.19(+2.41%)
Aug 22, 2024
7.880
7.970
7.865
7.880
437,307
-0.01(-0.13%)
Aug 21, 2024
7.980
8.020
7.880
7.890
469,696
-0.04(-0.50%)
Aug 20, 2024
8.000
8.040
7.890
7.930
854,072
-0.12(-1.49%)
Aug 19, 2024
8.000
8.150
8.000
8.050
649,931
+0.05(+0.63%)
Aug 16, 2024
7.880
8.050
7.880
8.000
548,133
+0.13(+1.65%)
Aug 15, 2024
7.690
7.955
7.680
7.870
599,322
+0.31(+4.10%)
Aug 14, 2024
7.520
7.655
7.470
7.560
580,054
+0.13(+1.75%)
Aug 13, 2024
7.530
7.530
7.400
7.430
515,988
-0.07(-0.93%)
Aug 12, 2024
7.430
7.555
7.400
7.500
537,302
+0.11(+1.49%)
Aug 09, 2024
7.370
7.475
7.345
7.390
516,285
+0.03(+0.41%)
Aug 08, 2024
7.290
7.375
7.190
7.360
634,905
+0.08(+1.10%)
Aug 07, 2024
7.500
7.500
7.220
7.280
536,156
-0.12(-1.62%)
Aug 06, 2024
7.290
7.510
7.210
7.400
1,025,523
+0.08(+1.09%)
Aug 05, 2024
7.420
7.420
7.080
7.320
1,063,056
-0.36(-4.69%)
Aug 02, 2024
7.890
7.890
7.650
7.680
718,045
-0.40(-4.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.