NYSE:TK
Teekay Corporation Stock Price (Quote)
$9.14
+0.0700 (+0.772%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.53 | $9.95 | Wednesday, 26th Jun 2024 TK stock ended at $9.14. This is 0.772% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 2.06% from a day low at $9.00 to a day high of $9.18. |
90 days | $7.02 | $9.95 | |
52 weeks | $5.70 | $9.95 |
Historical Teekay Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 17, 2023 | $6.11 | $6.39 | $6.10 | $6.34 | 737 280 |
Apr 14, 2023 | $6.05 | $6.10 | $6.01 | $6.09 | 720 904 |
Apr 13, 2023 | $5.89 | $6.15 | $5.83 | $6.00 | 782 297 |
Apr 12, 2023 | $5.84 | $5.90 | $5.80 | $5.87 | 662 697 |
Apr 11, 2023 | $5.86 | $5.92 | $5.82 | $5.82 | 616 886 |
Apr 10, 2023 | $5.71 | $5.97 | $5.70 | $5.85 | 834 184 |
Apr 06, 2023 | $5.86 | $5.86 | $5.71 | $5.72 | 770 603 |
Apr 05, 2023 | $5.82 | $5.87 | $5.66 | $5.85 | 818 015 |
Apr 04, 2023 | $5.93 | $5.94 | $5.74 | $5.82 | 1 208 463 |
Apr 03, 2023 | $6.12 | $6.14 | $5.71 | $5.91 | 1 538 376 |
Mar 31, 2023 | $6.11 | $6.20 | $6.08 | $6.18 | 886 040 |
Mar 30, 2023 | $6.20 | $6.22 | $6.01 | $6.09 | 650 944 |
Mar 29, 2023 | $6.29 | $6.30 | $6.13 | $6.19 | 774 916 |
Mar 28, 2023 | $6.24 | $6.38 | $6.22 | $6.27 | 673 197 |
Mar 27, 2023 | $6.25 | $6.29 | $6.13 | $6.24 | 824 533 |
Mar 24, 2023 | $6.25 | $6.28 | $6.08 | $6.21 | 918 649 |
Mar 23, 2023 | $6.40 | $6.66 | $6.26 | $6.37 | 1 660 227 |
Mar 22, 2023 | $6.19 | $6.75 | $6.11 | $6.40 | 3 342 014 |
Mar 21, 2023 | $5.96 | $6.11 | $5.90 | $6.04 | 1 319 569 |
Mar 20, 2023 | $5.66 | $5.86 | $5.64 | $5.82 | 1 011 313 |
Mar 17, 2023 | $5.64 | $5.85 | $5.63 | $5.66 | 1 947 535 |
Mar 16, 2023 | $5.51 | $5.72 | $5.49 | $5.65 | 1 542 849 |
Mar 15, 2023 | $5.66 | $5.70 | $5.43 | $5.57 | 2 068 066 |
Mar 14, 2023 | $5.82 | $5.97 | $5.75 | $5.84 | 1 834 943 |
Mar 13, 2023 | $5.70 | $5.87 | $5.52 | $5.76 | 1 726 764 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TK stock historical prices to predict future price movements?
Trend Analysis: Examine the TK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.