Teekay Corp (TK)

2.93 +0.02  +0.69% NYSE May 26, 16:42 Delayed 2m USD

Teekay Price:

2.93 for May 26, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1995. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 22, 2020 3.06 3.07 2.83 2.91 1.586M
May 21, 2020 3.20 3.36 3.01 3.06 1.532M
May 20, 2020 2.95 3.14 2.905 3.11 1.356M
May 19, 2020 2.98 3.04 2.84 2.84 964407.0
May 18, 2020 2.92 3.015 2.85 2.99 1.225M
May 15, 2020 2.91 2.92 2.77 2.86 921359.0
May 14, 2020 2.96 2.96 2.75 2.87 1.336M
May 13, 2020 3.11 3.15 2.92 3.05 1.550M
May 12, 2020 3.28 3.33 3.13 3.13 1.098M
May 11, 2020 3.39 3.39 3.19 3.30 1.418M
May 8, 2020 3.30 3.44 3.28 3.42 819279.0
May 7, 2020 3.25 3.36 3.15 3.28 1.099M
May 6, 2020 3.33 3.36 3.11 3.18 1.275M
May 5, 2020 3.65 3.65 3.278 3.29 1.470M
May 4, 2020 3.43 3.64 3.40 3.61 989643.0
May 1, 2020 3.61 3.75 3.47 3.52 1.254M
April 30, 2020 3.76 3.96 3.60 3.72 1.619M
April 29, 2020 4.11 4.11 3.82 3.88 2.722M
April 28, 2020 4.50 4.51 4.121 4.21 3.375M
April 27, 2020 4.03 4.45 3.92 4.19 4.951M
April 24, 2020 4.04 4.06 3.82 3.82 2.009M
April 23, 2020 4.05 4.204 3.81 4.07 3.696M
April 22, 2020 4.40 4.42 3.74 3.92 4.909M
April 21, 2020 4.81 4.88 3.97 4.19 10.96M
April 20, 2020 3.50 4.06 3.26 3.93 5.079M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Benchmarks
GasFrac Energy Services Inc 0.0022
Tesla Exploration Ltd 0.10
Divestco Inc 0.0201

Price Range, Past 5 Years

Minimum 2.20 Mar 20 2020
Maximum 48.27 Jun 02 2015
Average 9.938
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.