TK Quote, Trading Chart, Teekay Corporation

home / stock / tk / tk quote

Stock Information
Company Name: Teekay Corporation
Stock Symbol: TK
Market: NYSE
Website: teekay.com
Menu
TK TK Quote TK Short TK News TK Articles TK Message Board
Get TK Alerts

News, Short Squeeze, Breakout and More Instantly...
TK Quote
Last:$8.97
Change Percent:-0.66%
Open:$9.18
Previous Close:$8.97
High:$9.2199
Low:$8.885
Volume:815,559
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TK Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$9.18
Close:$8.97
High:$9.2199
Low:$8.885
Volume:815,559
Date:2024-06-27
Open:$9.15
Close:$9.12
High:$9.24
Low:$9.03
Volume:284,920
Date:2024-06-26
Open:$9.07
Close:$9.14
High:$9.18
Low:$8.99
Volume:569,050
Date:2024-06-25
Open:$9
Close:$9.07
High:$9.07
Low:$8.93
Volume:361,921
Date:2024-06-24
Open:$8.94
Close:$8.98
High:$9.02
Low:$8.8801
Volume:449,269
Date:2024-06-21
Open:$8.77
Close:$8.9
High:$8.96
Low:$8.77
Volume:745,440
Date:2024-06-20
Open:$8.67
Close:$8.78
High:$8.92
Low:$8.67
Volume:484,015
Date:2024-06-19
Open:$8.67
Close:$8.67
High:$8.685
Low:$8.58
Volume:491,693
Date:2024-06-18
Open:$8.67
Close:$8.67
High:$8.685
Low:$8.58
Volume:491,693
Date:2024-06-17
Open:$8.66
Close:$8.66
High:$8.76
Low:$8.53
Volume:587,954
Date:2024-06-14
Open:$9.04
Close:$8.72
High:$9.04
Low:$8.72
Volume:499,159
Date:2024-06-13
Open:$9.25
Close:$9.09
High:$9.28
Low:$9.0102
Volume:847,443
Date:2024-06-12
Open:$9.24
Close:$9.28
High:$9.35
Low:$9.12
Volume:572,612
Date:2024-06-11
Open:$9.14
Close:$9.16
High:$9.18
Low:$8.97
Volume:698,036
Date:2024-06-10
Open:$9.22
Close:$9.26
High:$9.35
Low:$9.22
Volume:415,428
Date:2024-06-07
Open:$9.48
Close:$9.21
High:$9.5
Low:$9.16
Volume:509,762
Date:2024-06-06
Open:$9.73
Close:$9.51
High:$9.7471
Low:$9.425
Volume:364,223
Date:2024-06-05
Open:$9.59
Close:$9.75
High:$9.8
Low:$9.59
Volume:852,490
Date:2024-06-04
Open:$9.68
Close:$9.59
High:$9.845
Low:$9.535
Volume:905,729
Date:2024-06-03
Open:$9.83
Close:$9.73
High:$9.89
Low:$9.692
Volume:562,926