ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Teekay Corporation Ltd (NY: TK )

8.210 +0.240 (+3.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 8.090 8.290 8.045 8.210 1,368,866 +0.24(+3.01%)
Nov 05, 2024 8.190 8.230 7.940 7.970 718,801 -0.20(-2.45%)
Nov 04, 2024 8.150 8.220 8.040 8.170 802,537 +0.01(+0.12%)
Nov 01, 2024 8.470 8.488 8.115 8.160 1,004,581 -0.21(-2.51%)
Oct 31, 2024 8.100 8.690 8.060 8.370 2,061,976 +0.92(+12.35%)
Oct 30, 2024 7.470 7.570 7.429 7.450 865,033 -0.10(-1.32%)
Oct 29, 2024 7.600 7.650 7.470 7.550 706,789 -0.08(-1.05%)
Oct 28, 2024 7.640 7.755 7.560 7.630 519,379 -0.14(-1.80%)
Oct 25, 2024 7.790 7.905 7.680 7.770 511,822 -0.02(-0.26%)
Oct 24, 2024 7.880 7.925 7.755 7.790 892,583 -0.09(-1.14%)
Oct 23, 2024 8.130 8.140 7.860 7.880 994,416 -0.34(-4.14%)
Oct 22, 2024 8.370 8.390 8.220 8.220 812,333 -0.19(-2.26%)
Oct 21, 2024 8.600 8.650 8.330 8.410 860,543 -0.13(-1.52%)
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 9.490 805,086 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.