Teekay Corporation (TK)
6.71
0.17 (2.60%)
At close: Mar 04, 2025, 1:49 PM
TK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.61 | 6.67 | 6.46 | 6.54 | 0.00 | 0.00% | 778,965 |
| Feb 28, 2025 | 6.55 | 6.67 | 6.50 | 6.54 | -0.02 | -0.30% | 713,821 |
| Feb 27, 2025 | 6.81 | 6.83 | 6.55 | 6.56 | -0.26 | -3.81% | 724,600 |
| Feb 26, 2025 | 6.83 | 6.86 | 6.77 | 6.82 | -0.01 | -0.15% | 467,324 |
| Feb 25, 2025 | 6.83 | 6.91 | 6.75 | 6.83 | 0.02 | 0.29% | 726,000 |
| Feb 24, 2025 | 6.71 | 6.84 | 6.64 | 6.81 | 0.10 | 1.49% | 950,300 |
| Feb 21, 2025 | 6.77 | 6.82 | 6.62 | 6.71 | 0.02 | 0.30% | 893,300 |
| Feb 20, 2025 | 6.82 | 6.92 | 6.60 | 6.69 | -0.27 | -3.88% | 832,783 |
| Feb 19, 2025 | 7.01 | 7.10 | 6.88 | 6.96 | -0.06 | -0.85% | 499,507 |
| Feb 18, 2025 | 7.04 | 7.12 | 6.97 | 7.02 | 0.00 | 0.00% | 487,734 |
| Feb 14, 2025 | 7.27 | 7.30 | 6.96 | 7.02 | -0.15 | -2.09% | 791,625 |
| Feb 13, 2025 | 7.18 | 7.22 | 7.03 | 7.17 | -0.04 | -0.55% | 701,400 |
| Feb 12, 2025 | 7.19 | 7.36 | 7.18 | 7.21 | 0.01 | 0.14% | 493,924 |
| Feb 11, 2025 | 7.21 | 7.30 | 7.17 | 7.20 | -0.02 | -0.28% | 483,105 |
| Feb 10, 2025 | 7.13 | 7.25 | 7.05 | 7.22 | 0.13 | 1.83% | 379,513 |
| Feb 7, 2025 | 7.19 | 7.25 | 7.08 | 7.09 | -0.09 | -1.25% | 364,445 |
| Feb 6, 2025 | 7.36 | 7.40 | 7.11 | 7.18 | -0.17 | -2.31% | 422,600 |
| Feb 5, 2025 | 7.37 | 7.37 | 7.26 | 7.35 | -0.07 | -0.94% | 625,404 |
| Feb 4, 2025 | 7.10 | 7.45 | 7.04 | 7.42 | 0.31 | 4.36% | 680,819 |
| Feb 3, 2025 | 7.08 | 7.21 | 7.04 | 7.11 | -0.03 | -0.42% | 597,533 |
| Jan 31, 2025 | 7.16 | 7.23 | 7.04 | 7.14 | -0.05 | -0.70% | 506,609 |
| Jan 30, 2025 | 7.19 | 7.26 | 7.12 | 7.19 | 0.16 | 2.28% | 678,243 |
| Jan 29, 2025 | 6.80 | 7.08 | 6.80 | 7.03 | 0.18 | 2.63% | 436,100 |
| Jan 28, 2025 | 6.80 | 6.91 | 6.78 | 6.85 | 0.09 | 1.33% | 445,200 |
| Jan 27, 2025 | 6.85 | 6.94 | 6.76 | 6.76 | -0.09 | -1.31% | 537,638 |
| Jan 24, 2025 | 6.97 | 6.98 | 6.76 | 6.85 | -0.12 | -1.72% | 689,200 |
| Jan 23, 2025 | 6.94 | 7.02 | 6.86 | 6.97 | 0.02 | 0.29% | 793,726 |
| Jan 22, 2025 | 7.01 | 7.09 | 6.93 | 6.95 | -0.09 | -1.28% | 633,028 |
| Jan 21, 2025 | 7.44 | 7.45 | 7.03 | 7.04 | -0.38 | -5.12% | 1,041,600 |
| Jan 17, 2025 | 7.40 | 7.59 | 7.30 | 7.42 | -0.09 | -1.20% | 599,629 |
| Jan 16, 2025 | 7.74 | 7.74 | 7.48 | 7.51 | -0.29 | -3.72% | 1,222,429 |
| Jan 15, 2025 | 7.80 | 7.81 | 7.63 | 7.80 | 0.05 | 0.65% | 675,600 |
| Jan 14, 2025 | 7.68 | 7.77 | 7.57 | 7.75 | -0.05 | -0.64% | 766,700 |
| Jan 13, 2025 | 7.68 | 7.82 | 7.59 | 7.80 | 0.30 | 4.00% | 778,736 |
| Jan 10, 2025 | 7.37 | 7.55 | 7.29 | 7.50 | 0.36 | 5.04% | 847,400 |
| Jan 8, 2025 | 7.06 | 7.20 | 6.94 | 7.14 | 0.00 | 0.00% | 490,900 |
| Jan 7, 2025 | 7.12 | 7.28 | 7.09 | 7.14 | 0.19 | 2.73% | 852,116 |
| Jan 6, 2025 | 7.00 | 7.07 | 6.84 | 6.95 | 0.01 | 0.14% | 981,300 |
| Jan 3, 2025 | 7.17 | 7.17 | 6.91 | 6.94 | -0.22 | -3.07% | 439,216 |
| Jan 2, 2025 | 7.00 | 7.21 | 7.00 | 7.16 | 0.23 | 3.32% | 1,107,516 |
| Dec 31, 2024 | 6.85 | 6.99 | 6.80 | 6.93 | 0.12 | 1.76% | 436,644 |
| Dec 30, 2024 | 6.71 | 6.88 | 6.63 | 6.81 | 0.10 | 1.49% | 836,443 |
| Dec 27, 2024 | 6.71 | 6.72 | 6.64 | 6.71 | -0.04 | -0.59% | 855,049 |
| Dec 26, 2024 | 6.77 | 6.78 | 6.67 | 6.75 | -0.04 | -0.59% | 593,900 |
| Dec 24, 2024 | 6.65 | 6.80 | 6.59 | 6.79 | 0.18 | 2.72% | 477,725 |
| Dec 23, 2024 | 6.34 | 6.65 | 6.34 | 6.61 | 0.29 | 4.59% | 913,863 |
| Dec 20, 2024 | 6.25 | 6.44 | 6.17 | 6.32 | 0.03 | 0.48% | 1,867,429 |
| Dec 19, 2024 | 6.45 | 6.46 | 6.28 | 6.29 | -0.07 | -1.10% | 923,400 |
| Dec 18, 2024 | 6.32 | 6.49 | 6.31 | 6.36 | 0.06 | 0.95% | 1,177,765 |
| Dec 17, 2024 | 6.09 | 6.34 | 5.98 | 6.30 | 0.18 | 2.94% | 1,485,052 |