Teekay Corp Ltd (TK)
7.92
-0.09
(-1.12%)
USD |
NYSE |
Nov 21, 16:00
7.91
-0.01
(-0.13%)
After-Hours: 20:00
Teekay Price: 7.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.945 | 8.02 | 7.905 | 8.01 | 541129.0 |
| Nov 19, 2024 | 7.79 | 7.95 | 7.70 | 7.93 | 667741.0 |
| Nov 18, 2024 | 7.90 | 7.97 | 7.76 | 7.82 | 954140.0 |
| Nov 15, 2024 | 7.96 | 7.970 | 7.721 | 7.80 | 989923.0 |
| Nov 14, 2024 | 8.00 | 8.125 | 7.90 | 8.03 | 826532.0 |
| Nov 13, 2024 | 7.82 | 8.07 | 7.78 | 7.97 | 1.078M |
| Nov 12, 2024 | 7.89 | 7.94 | 7.66 | 7.76 | 835620.0 |
| Nov 11, 2024 | 7.95 | 8.00 | 7.827 | 7.89 | 759890.0 |
| Nov 08, 2024 | 8.17 | 8.17 | 7.880 | 7.95 | 661741.0 |
| Nov 07, 2024 | 8.26 | 8.44 | 8.19 | 8.22 | 898349.0 |
| Nov 06, 2024 | 8.09 | 8.29 | 8.045 | 8.21 | 1.369M |
| Nov 05, 2024 | 8.19 | 8.23 | 7.94 | 7.97 | 718801.0 |
| Nov 04, 2024 | 8.15 | 8.22 | 8.04 | 8.17 | 802537.0 |
| Nov 01, 2024 | 8.47 | 8.488 | 8.115 | 8.16 | 1.005M |
| Oct 31, 2024 | 8.10 | 8.69 | 8.06 | 8.37 | 2.062M |
| Oct 30, 2024 | 7.47 | 7.57 | 7.429 | 7.45 | 865403.0 |
| Oct 29, 2024 | 7.60 | 7.65 | 7.47 | 7.55 | 707389.0 |
| Oct 28, 2024 | 7.64 | 7.755 | 7.56 | 7.63 | 519379.0 |
| Oct 25, 2024 | 7.79 | 7.905 | 7.68 | 7.77 | 511822.0 |
| Oct 24, 2024 | 7.88 | 7.925 | 7.755 | 7.79 | 892584.0 |
| Oct 23, 2024 | 8.13 | 8.14 | 7.86 | 7.88 | 994649.0 |
| Oct 22, 2024 | 8.37 | 8.39 | 8.22 | 8.22 | 812333.0 |
| Oct 21, 2024 | 8.60 | 8.65 | 8.33 | 8.41 | 860543.0 |
| Oct 18, 2024 | 8.53 | 8.60 | 8.42 | 8.54 | 1.215M |
| Oct 17, 2024 | 8.48 | 8.615 | 8.38 | 8.47 | 972316.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.72
Minimum
Nov 04 2020
9.92
Maximum
May 28 2024
4.729
Average
3.70
Median
Feb 18 2020
Price Benchmarks
| Nabors Industries Ltd | 75.47 |
| Teekay Tankers Ltd | 41.88 |
| Kosmos Energy Ltd | 4.005 |
| Barnwell Industries Inc | 1.71 |
| CKX Lands Inc | 12.39 |
Price Related Metrics
| PE Ratio | 5.28 |
| PS Ratio | 0.5760 |
| Price to Book Value | 0.8635 |
| Price to Free Cash Flow | 1.614 |
| Earnings Yield | 18.94% |
| Market Cap | 694.53M |
| Operating PE Ratio | 1.917 |
| Normalized PE Ratio | 5.765 |