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. Common Stock (NY:TK)

11.35 -0.45 (-3.81%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 12.25 12.26 11.66 11.80 454,648 -0.51(-4.14%)
Mar 10, 2026 12.53 12.73 12.27 12.31 447,426 -0.24(-1.91%)
Mar 09, 2026 12.24 12.71 12.12 12.55 559,066 +0.34(+2.78%)
Mar 06, 2026 12.29 12.32 12.00 12.21 628,606 -0.08(-0.65%)
Mar 05, 2026 12.78 12.87 12.07 12.29 604,668 -0.55(-4.28%)
Mar 04, 2026 12.51 12.85 12.27 12.84 494,371 +0.24(+1.90%)
Mar 03, 2026 12.74 12.74 12.24 12.60 844,279 -0.28(-2.17%)
Mar 02, 2026 13.75 13.76 12.73 12.88 979,950 -0.07(-0.54%)
Feb 27, 2026 12.94 13.02 12.79 12.95 637,333 +0.06(+0.47%)
Feb 26, 2026 12.50 12.96 12.43 12.89 772,736 +0.30(+2.38%)
Feb 25, 2026 12.26 12.60 12.17 12.59 626,198 +0.23(+1.86%)
Feb 24, 2026 12.06 12.38 11.94 12.36 756,082 +0.31(+2.57%)
Feb 23, 2026 12.09 12.10 11.62 12.05 664,212 +0.03(+0.25%)
Feb 20, 2026 12.18 12.30 11.60 12.02 1,188,903 -0.16(-1.31%)
Feb 19, 2026 12.00 12.47 11.69 12.18 1,032,346 +0.33(+2.78%)
Feb 18, 2026 11.75 11.95 11.66 11.85 610,578 +0.28(+2.42%)
Feb 17, 2026 11.44 11.60 11.22 11.57 562,297 +0.15(+1.31%)
Feb 13, 2026 10.97 11.44 10.97 11.42 442,188 +0.44(+4.01%)
Feb 12, 2026 11.35 11.40 10.88 10.98 906,207 -0.30(-2.66%)
Feb 11, 2026 10.70 11.29 10.69 11.28 1,317,588 +0.72(+6.82%)
Feb 10, 2026 10.64 10.74 10.56 10.56 510,713 -0.04(-0.38%)
Feb 09, 2026 10.46 10.65 10.37 10.60 348,623 +0.11(+1.05%)
Feb 06, 2026 10.17 10.56 10.13 10.49 385,207 +0.32(+3.15%)
Feb 05, 2026 10.10 10.36 10.10 10.17 402,453 -0.04(-0.39%)
Feb 04, 2026 10.38 10.41 10.11 10.21 451,038 -0.20(-1.92%)
Feb 03, 2026 10.53 10.55 10.19 10.41 460,365 -0.10(-0.95%)
Feb 02, 2026 10.11 10.55 9.940 10.51 662,002 +0.28(+2.74%)
Jan 30, 2026 10.18 10.32 10.10 10.23 539,562 +0.05(+0.49%)
Jan 29, 2026 10.10 10.22 9.930 10.18 432,390 +0.15(+1.50%)
Jan 28, 2026 9.820 10.11 9.790 10.03 650,945 +0.27(+2.77%)
Jan 27, 2026 9.640 9.905 9.640 9.760 341,186 +0.13(+1.35%)
Jan 26, 2026 9.800 9.900 9.620 9.630 390,157 -0.02(-0.21%)
Jan 23, 2026 9.670 9.920 9.625 9.650 432,543 +0.07(+0.73%)
Jan 22, 2026 9.800 9.850 9.460 9.580 570,865 -0.22(-2.24%)
Jan 21, 2026 9.730 9.840 9.600 9.800 464,378 +0.14(+1.45%)
Jan 20, 2026 9.650 9.830 9.520 9.660 592,537 -0.01(-0.10%)
Jan 16, 2026 9.710 9.875 9.640 9.670 496,250 -0.02(-0.21%)
Jan 15, 2026 9.780 9.780 9.480 9.690 720,339 -0.22(-2.22%)
Jan 14, 2026 10.09 10.09 9.740 9.910 739,761 +0.10(+1.02%)
Jan 13, 2026 9.620 10.03 9.620 9.810 458,412 +0.24(+2.51%)
Jan 12, 2026 9.590 9.680 9.501 9.570 382,482 -0.02(-0.21%)
Jan 09, 2026 9.640 9.820 9.450 9.590 428,068 -0.12(-1.24%)
Jan 08, 2026 9.730 9.820 9.430 9.710 519,506 +0.02(+0.21%)
Jan 07, 2026 9.070 9.726 9.068 9.690 1,088,225 +0.81(+9.12%)
Jan 06, 2026 8.790 9.055 8.770 8.880 525,656 +0.14(+1.60%)
Jan 05, 2026 8.970 9.090 8.700 8.740 634,352 -0.08(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.