NYSE:TK
Teekay Corporation Stock Price (Quote)
$7.72
+0.210 (+2.80%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.02 | $7.78 | Thursday, 2nd May 2024 TK stock ended at $7.72. This is 2.80% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.60% from a day low at $7.51 to a day high of $7.78. |
| 90 days | $7.02 | $8.99 | |
| 52 weeks | $5.01 | $9.28 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $7.53 | $7.78 | $7.51 | $7.72 | 560 242 |
| May 01, 2024 | $7.47 | $7.64 | $7.45 | $7.51 | 580 225 |
| Apr 30, 2024 | $7.52 | $7.53 | $7.32 | $7.32 | 388 176 |
| Apr 29, 2024 | $7.47 | $7.60 | $7.45 | $7.54 | 353 509 |
| Apr 26, 2024 | $7.37 | $7.54 | $7.37 | $7.50 | 500 700 |
| Apr 25, 2024 | $7.31 | $7.36 | $7.25 | $7.35 | 392 229 |
| Apr 24, 2024 | $7.28 | $7.31 | $7.21 | $7.30 | 383 670 |
| Apr 23, 2024 | $7.20 | $7.36 | $7.18 | $7.28 | 371 484 |
| Apr 22, 2024 | $7.26 | $7.30 | $7.17 | $7.22 | 333 600 |
| Apr 19, 2024 | $7.07 | $7.27 | $7.02 | $7.26 | 418 093 |
| Apr 18, 2024 | $7.18 | $7.24 | $7.06 | $7.06 | 348 796 |
| Apr 17, 2024 | $7.25 | $7.33 | $7.17 | $7.18 | 498 064 |
| Apr 16, 2024 | $7.22 | $7.26 | $7.13 | $7.25 | 394 857 |
| Apr 15, 2024 | $7.27 | $7.36 | $7.23 | $7.26 | 370 927 |
| Apr 12, 2024 | $7.49 | $7.56 | $7.24 | $7.26 | 471 995 |
| Apr 11, 2024 | $7.28 | $7.48 | $7.27 | $7.43 | 530 838 |
| Apr 10, 2024 | $7.15 | $7.28 | $7.11 | $7.22 | 796 403 |
| Apr 09, 2024 | $7.37 | $7.38 | $7.13 | $7.16 | 879 813 |
| Apr 08, 2024 | $7.49 | $7.49 | $7.31 | $7.38 | 508 946 |
| Apr 05, 2024 | $7.62 | $7.68 | $7.46 | $7.48 | 555 044 |
| Apr 04, 2024 | $7.76 | $7.77 | $7.55 | $7.56 | 575 071 |
| Apr 03, 2024 | $7.51 | $7.78 | $7.51 | $7.74 | 589 086 |
| Apr 02, 2024 | $7.50 | $7.51 | $7.42 | $7.49 | 548 797 |
| Apr 01, 2024 | $7.32 | $7.54 | $7.32 | $7.50 | 760 805 |
| Mar 28, 2024 | $7.24 | $7.31 | $7.22 | $7.28 | 348 993 |
