Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Teekay Corporation Ltd | NYSE:TK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.09 | -1.35% | 6.58 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.705 | 6.57 | 6.67 | 630,489 | 20:01:13 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Mar 2025 | 6.67 | -0.02 | -0.30% | 6.615 | 6.785 | 623,270 |
| 21 Mar 2025 | 6.69 | -0.27 | -3.88% | 6.68 | 6.95 | 1,910,083 |
| 20 Mar 2025 | 6.96 | 0.15 | 2.20% | 6.64 | 6.98 | 599,001 |
| 19 Mar 2025 | 6.81 | 0.19 | 2.87% | 6.625 | 6.835 | 663,809 |
| 18 Mar 2025 | 6.62 | 0.02 | 0.30% | 6.515 | 6.70 | 567,485 |
| 17 Mar 2025 | 6.60 | 0.11 | 1.69% | 6.52 | 6.71 | 645,791 |
| 14 Mar 2025 | 6.49 | 0.23 | 3.67% | 6.225 | 6.505 | 953,377 |
| 13 Mar 2025 | 6.26 | 0.05 | 0.81% | 6.17 | 6.33 | 653,477 |
| 12 Mar 2025 | 6.21 | 0.01 | 0.16% | 6.12 | 6.285 | 496,049 |
| 11 Mar 2025 | 6.20 | -0.17 | -2.67% | 6.13 | 6.47 | 681,263 |
| 10 Mar 2025 | 6.37 | -0.28 | -4.21% | 6.32 | 6.63 | 719,120 |
| 07 Mar 2025 | 6.65 | 0.11 | 1.68% | 6.58 | 6.805 | 613,655 |
| 06 Mar 2025 | 6.54 | 0.08 | 1.24% | 6.49 | 6.645 | 555,693 |
| 05 Mar 2025 | 6.46 | -0.24 | -3.58% | 6.46 | 6.71 | 795,663 |
| 04 Mar 2025 | 6.70 | 0.16 | 2.45% | 6.38 | 6.78 | 666,832 |
| 03 Mar 2025 | 6.54 | 0.00 | 0.00% | 6.46 | 6.67 | 779,786 |
| 28 Feb 2025 | 6.54 | -0.02 | -0.30% | 6.50 | 6.67 | 713,620 |
| 27 Feb 2025 | 6.56 | -0.26 | -3.81% | 6.55 | 6.83 | 724,559 |
| 26 Feb 2025 | 6.82 | -0.01 | -0.15% | 6.769 | 6.86 | 467,324 |
| 25 Feb 2025 | 6.83 | 0.02 | 0.29% | 6.75 | 6.91 | 725,988 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.67 | 6.98 | 6.515 | 6.73 | 872,730 | -0.09 | -1.35% |
| 1 Month | 6.83 | 6.98 | 6.12 | 6.58 | 727,792 | -0.25 | -3.66% |
| 3 Months | 6.85 | 7.815 | 6.12 | 6.93 | 686,745 | -0.27 | -3.94% |
| 6 Months | 9.21 | 9.71 | 5.98 | 7.45 | 825,941 | -2.63 | -28.56% |
| 1 Year | 7.36 | 9.95 | 5.98 | 7.83 | 704,661 | -0.78 | -10.60% |
| 3 Years | 3.19 | 9.95 | 2.535 | 6.27 | 709,606 | 3.39 | 106.27% |
| 5 Years | 2.50 | 9.95 | 1.70 | 4.83 | 774,434 | 4.08 | 163.20% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
