Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Teekay Corporation Ltd. (TK)

Compare
6.64
+0.25
+(3.91%)
At close: April 17 at 4:00:01 PM EDT
7.02
+0.38
+(5.72%)
Pre-Market: 4:23:47 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.436.676.436.646.64603,700
Apr 16, 20256.326.426.266.396.39733,400
Apr 15, 20256.436.446.236.296.29593,700
Apr 14, 20256.606.606.386.436.43669,800
Apr 11, 20256.136.586.136.536.53678,400
Apr 10, 20255.996.125.916.066.06858,600
Apr 9, 20255.866.335.836.206.20960,100
Apr 8, 20256.416.415.865.935.931,017,200
Apr 7, 20255.746.395.656.316.311,360,100
Apr 4, 20255.965.985.675.855.851,558,200
Apr 3, 20256.426.496.236.246.24752,100
Apr 2, 20256.546.576.466.546.54489,000
Apr 1, 20256.576.666.556.596.59439,400
Mar 31, 20256.626.746.456.576.57680,700
Mar 28, 20256.646.726.606.676.67507,000
Mar 27, 20256.616.756.566.646.64479,100
Mar 26, 20256.616.676.556.676.67570,600
Mar 25, 20256.676.716.576.586.58630,500
Mar 24, 20256.696.796.626.676.67623,300
Mar 21, 20256.916.926.676.696.691,910,100
Mar 20, 20256.706.986.646.966.96599,000
Mar 19, 20256.636.846.636.816.81663,800
Mar 18, 20256.676.706.526.626.62567,500
Mar 17, 20256.556.716.526.606.60645,800
Mar 14, 20256.256.516.236.496.49953,400
Mar 13, 20256.226.336.176.266.26653,500
Mar 12, 20256.196.296.126.216.21496,000
Mar 11, 20256.446.476.136.206.20681,800
Mar 10, 20256.636.636.326.376.37719,100
Mar 7, 20256.586.816.586.656.65626,800
Mar 6, 20256.526.656.496.546.54557,500
Mar 5, 20256.696.716.466.466.46795,700
Mar 4, 20256.526.786.386.706.70666,800
Mar 3, 20256.616.676.466.546.54779,800
Feb 28, 20256.556.676.506.546.54713,600
Feb 27, 20256.816.836.556.566.56724,600
Feb 26, 20256.836.866.776.826.82467,300
Feb 25, 20256.836.916.756.836.83726,000
Feb 24, 20256.716.846.646.816.81950,300
Feb 21, 20256.776.826.626.716.71893,300
Feb 20, 20256.826.926.606.696.69832,500
Feb 19, 20257.017.106.886.966.96499,400
Feb 18, 20257.047.126.977.027.02487,700
Feb 14, 20257.277.306.967.027.02791,600
Feb 13, 20257.187.227.037.177.17701,400
Feb 12, 20257.197.367.187.217.21493,900
Feb 11, 20257.217.307.177.207.20483,100
Feb 10, 20257.137.257.057.227.22379,500
Feb 7, 20257.197.257.087.097.09364,400
Feb 6, 20257.367.407.117.187.18422,600
Feb 5, 20257.377.377.267.357.35625,400
Feb 4, 20257.107.457.047.427.42680,800
Feb 3, 20257.087.217.047.117.11597,200
Jan 31, 20257.167.237.047.147.14506,300
Jan 30, 20257.197.267.127.197.19678,200
Jan 29, 20256.807.086.807.037.03436,100
Jan 28, 20256.806.916.786.856.85445,200
Jan 27, 20256.856.946.766.766.76537,400
Jan 24, 20256.976.986.766.856.85689,200
Jan 23, 20256.947.026.866.976.97793,700
Jan 22, 20257.017.096.936.956.95633,000
Jan 21, 20257.447.457.037.047.041,041,600
Jan 17, 20257.407.597.307.427.42599,600
Jan 16, 20257.747.747.487.517.511,222,400
Jan 15, 20257.807.817.637.807.80675,600
Jan 14, 20257.687.777.577.757.75766,700
Jan 13, 20257.687.827.597.807.80778,700
Jan 10, 20257.377.557.297.507.50847,400
Jan 8, 20257.067.206.947.147.14490,900
Jan 7, 20257.127.287.097.147.14852,100
Jan 6, 20257.007.076.846.956.95981,300
Jan 3, 20257.177.176.916.946.94439,100
Jan 2, 20257.007.217.007.167.161,107,200
Dec 31, 20246.856.996.806.936.93436,600
Dec 30, 20246.716.886.636.816.81836,400
Dec 27, 20246.716.726.646.716.71855,000
Dec 26, 20246.776.786.676.756.75593,900
Dec 24, 20246.656.806.596.796.79477,700
Dec 23, 20246.346.656.346.616.61913,800
Dec 20, 20246.256.446.176.326.321,867,400
Dec 19, 20246.456.466.286.296.29923,400
Dec 18, 20246.326.496.316.366.361,177,700
Dec 17, 20246.096.345.986.306.301,484,800
Dec 16, 20246.266.276.116.126.12903,800
Dec 13, 20246.236.326.146.326.32866,800
Dec 12, 20246.196.286.086.236.23705,000
Dec 11, 20246.406.416.206.246.24668,100
Dec 10, 20246.356.516.326.366.36991,300
Dec 9, 20246.306.416.276.316.311,008,600
Dec 6, 20246.406.406.166.256.251,215,000
Dec 5, 20246.456.546.356.406.401,222,600
Dec 4, 20246.616.676.446.466.461,352,800
Dec 3, 20247.457.737.357.667.661,496,900
Dec 2, 20247.607.607.337.347.341,545,500
Nov 29, 20247.427.427.287.387.38698,400
Nov 27, 20247.627.627.447.457.451,052,800
Nov 26, 20247.727.827.637.667.661,005,600
Nov 25, 20247.907.947.737.767.76750,100
Nov 22, 20247.908.017.837.937.93776,400
Nov 21, 20248.048.067.777.907.901,466,600
Nov 20, 20247.958.027.918.018.011,004,200
Nov 19, 20247.797.957.707.937.93667,700
Nov 18, 20247.907.977.767.827.82954,100
Nov 15, 20247.967.977.727.807.80989,900
Nov 14, 20248.008.137.908.038.03826,500
Nov 13, 20247.828.077.787.977.971,077,900
Nov 12, 20247.897.947.667.767.76835,600
Nov 11, 20247.958.007.837.897.89759,900
Nov 8, 20248.178.177.887.957.95661,700
Nov 7, 20248.268.448.198.228.22898,300
Nov 6, 20248.098.298.058.218.211,368,900
Nov 5, 20248.198.237.947.977.97718,800
Nov 4, 20248.158.228.048.178.17802,500
Nov 1, 20248.478.498.118.168.161,004,600
Oct 31, 20248.108.698.068.378.372,062,000
Oct 30, 20247.477.577.437.457.45865,400
Oct 29, 20247.607.657.477.557.55707,400
Oct 28, 20247.647.767.567.637.63519,400
Oct 25, 20247.797.917.687.777.77511,800
Oct 24, 20247.887.937.767.797.79892,600
Oct 23, 20248.138.147.867.887.88994,600
Oct 22, 20248.378.398.228.228.22812,300
Oct 21, 20248.608.658.338.418.41860,500
Oct 18, 20248.538.608.428.548.541,214,600
Oct 17, 20248.488.628.388.478.47972,300
Oct 16, 20248.438.538.378.508.501,395,300
Oct 15, 20248.808.808.388.398.391,103,900
Oct 14, 20249.119.118.848.848.84704,000
Oct 11, 20249.259.399.039.179.17798,000
Oct 10, 20249.189.369.119.269.26730,000
Oct 9, 20249.289.339.159.199.19679,900
Oct 8, 20249.429.439.229.369.361,070,500
Oct 7, 20249.479.549.409.529.521,002,800
Oct 4, 20249.689.789.469.499.49805,100
Oct 3, 20249.479.719.429.609.60549,200
Oct 2, 20249.409.509.359.499.49650,100
Oct 1, 20249.169.369.109.219.21782,100
Sep 30, 20249.259.259.079.209.20624,700
Sep 27, 20249.389.399.259.279.27677,100
Sep 26, 20249.149.429.149.399.391,817,100
Sep 25, 20249.219.249.079.089.08561,900
Sep 24, 20249.109.309.009.289.28638,600
Sep 23, 20248.949.158.928.998.99723,500
Sep 20, 20248.859.098.768.858.851,278,100
Sep 19, 20248.988.988.778.898.89405,900
Sep 18, 20248.868.938.748.758.75612,200
Sep 17, 20248.848.928.798.848.84457,700
Sep 16, 20248.698.838.698.808.80747,300
Sep 13, 20248.638.818.598.648.64621,500
Sep 12, 20248.428.658.388.578.57544,200
Sep 11, 20248.278.408.208.368.36564,500
Sep 10, 20248.248.308.048.218.21696,900
Sep 9, 20248.298.408.148.298.29667,200
Sep 6, 20247.968.087.837.907.90650,000
Sep 5, 20248.038.137.967.977.97698,300
Sep 4, 20247.998.177.938.038.03610,100
Sep 3, 20248.198.218.018.038.03606,400
Aug 30, 20248.198.428.188.318.31484,400
Aug 29, 20248.168.238.098.168.16556,400
Aug 28, 20248.128.178.018.138.13530,400
Aug 27, 20248.078.248.008.218.21444,600
Aug 26, 20248.168.288.098.118.11596,900
Aug 23, 20247.958.157.898.078.07602,100
Aug 22, 20247.887.977.877.887.88437,300
Aug 21, 20247.988.027.887.897.89469,700
Aug 20, 20248.008.047.897.937.93854,100
Aug 19, 20248.008.158.008.058.05649,900
Aug 16, 20247.888.057.888.008.00548,100
Aug 15, 20247.697.967.687.877.87599,300
Aug 14, 20247.527.667.477.567.56580,100
Aug 13, 20247.537.537.407.437.43516,000
Aug 12, 20247.437.567.407.507.50537,300
Aug 9, 20247.377.487.357.397.39516,300
Aug 8, 20247.297.387.197.367.36634,900
Aug 7, 20247.507.507.227.287.28536,200
Aug 6, 20247.297.517.217.407.401,025,500
Aug 5, 20247.427.427.087.327.321,062,900
Aug 2, 20247.897.907.657.687.68718,000
Aug 1, 20248.518.637.938.088.08946,500
Jul 31, 20248.558.748.528.678.67557,200
Jul 30, 20248.438.498.378.428.42471,700
Jul 29, 20248.528.638.388.428.42381,600
Jul 26, 20248.488.518.368.468.46340,000
Jul 25, 20248.628.628.448.448.44465,000
Jul 24, 20248.728.728.558.568.56321,000
Jul 23, 20248.708.788.628.718.71459,700
Jul 22, 20248.408.798.398.748.74600,900
Jul 19, 20248.398.488.308.398.39707,300
Jul 18, 20248.438.438.238.368.36538,600
Jul 17, 20248.528.568.318.408.40523,600
Jul 16, 20248.288.528.268.528.52478,200
Jul 15, 20248.198.348.158.228.22633,200
Jul 12, 20248.318.368.068.138.13502,800
Jul 11, 20248.268.308.168.248.24443,700
Jul 10, 20248.158.298.158.208.20418,800
Jul 9, 20248.308.358.118.118.11392,800
Jul 8, 20248.518.548.328.358.35440,100
Jul 5, 20248.948.948.498.538.53530,800
Jul 3, 20248.938.958.858.948.94275,400
Jul 2, 20248.948.948.758.868.86289,600
Jul 1, 20249.009.048.788.948.94372,400
Jun 28, 20249.189.228.898.978.97822,900
Jun 27, 20249.159.249.039.129.12284,900
Jun 26, 20249.079.188.999.149.14569,100
Jun 25, 20249.009.078.939.079.07361,900
Jun 24, 20248.949.028.888.988.98449,300
Jun 21, 20248.778.968.778.908.90745,400
Jun 20, 20248.678.928.678.788.78484,000
Jun 18, 20248.678.698.588.678.67491,700
Jun 17, 20248.668.768.538.668.66588,000
Jun 14, 20249.049.048.728.728.72499,200
Jun 13, 20249.259.289.019.099.09847,400
Jun 12, 20249.249.359.129.289.28572,600
Jun 11, 20249.149.188.979.169.16698,000
Jun 10, 20249.229.359.229.269.26415,400
Jun 7, 20249.489.509.169.219.21509,800
Jun 6, 20249.739.759.439.519.51364,200
Jun 5, 20249.599.809.599.759.75852,500
Jun 4, 20249.689.859.549.599.59905,700
Jun 3, 20249.839.889.699.739.73562,900
May 31, 20249.949.959.739.799.79469,800
May 30, 20249.819.959.799.909.90338,400
May 29, 20249.929.929.779.819.81504,200
May 28, 20249.839.959.709.929.92663,800
May 24, 20249.599.899.569.799.79735,800
May 23, 20249.499.639.429.539.53687,300
May 22, 20249.449.559.349.489.48809,000
May 21, 20249.279.529.219.519.51783,800
May 20, 20249.269.479.259.349.34858,500
May 17, 20249.189.319.049.239.231,012,200
May 16, 20248.929.218.929.169.16844,700
May 15, 20248.778.938.668.898.89767,700
May 14, 20248.588.808.558.778.77751,500
May 13, 20248.828.888.368.588.581,201,200
May 10, 20248.678.888.678.798.79912,200
May 9, 20248.228.718.008.668.661,205,000
May 8, 20247.698.077.698.068.06680,600
May 7, 20247.607.747.597.677.67647,000
May 6, 20247.747.807.617.647.64547,700
May 3, 20247.737.797.687.717.71465,600
May 2, 20247.537.787.517.727.72577,900
May 1, 20247.477.647.457.517.51650,300
Apr 30, 20247.527.537.327.327.32439,300
Apr 29, 20247.477.607.457.547.54360,000
Apr 26, 20247.377.557.377.507.50567,000
Apr 25, 20247.317.367.257.357.35421,200
Apr 24, 20247.287.317.217.307.30397,300
Apr 23, 20247.207.367.187.287.28371,500
Apr 22, 20247.267.307.177.227.22420,400
Apr 19, 20247.077.277.027.267.26506,600
Apr 18, 20247.187.247.067.067.06433,100

Related Tickers

TNK Teekay Tankers Ltd.
39.84
+3.99%
 
DHT DHT Holdings, Inc.
10.42
+3.37%
 
TEN Tsakos Energy Navigation Limited
16.22
+3.51%
 
STNG Scorpio Tankers Inc.
35.33
+3.52%
 
FRO Frontline plc
15.44
+4.54%
 
NAT Nordic American Tankers Limited
2.5100
+2.87%
 
CMBT Cmb.Tech NV
9.07
+3.30%
 
NVGS Navigator Holdings Ltd.
12.68
+2.76%
 
CLCO Cool Company Ltd.
5.64
+3.11%
 
GLOP-PA GasLog Partners LP
25.10
0.00%