Free Trial

Teekay (TK) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free TK Stock Alerts
$7.71
-0.01 (-0.13%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Teekay Stock Price Performance

5 Day
Performance
+2.80%
1 Month
Performance
-0.39%
3 Month
Performance
-11.99%
6 Month
Performance
+3.35%
Year-To-Date
Performance
+7.83%
1 Year
Performance
+48.84%
Receive TK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Teekay and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

TK Stock Chart for Friday, May, 3, 2024

TK Chart by TradingView

Teekay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$7.72$7.71
-0.13%		$7.79$7.68465,563 shs$701.22 million
05/02/2024$7.50$7.72
+3.00%		$7.78$7.51577,958 shs$702.13 million
05/01/2024$7.32$7.50
+2.39%		$7.64$7.45650,280 shs$681.67 million
04/30/2024$7.54$7.32
-2.92%		$7.53$7.32401,515 shs$665.75 million
04/29/2024$7.50$7.54
+0.53%		$7.60$7.45358,688 shs$685.76 million
04/26/2024$7.35$7.50
+1.97%		$7.54$7.38566,976 shs$681.67 million
04/25/2024$7.29$7.35
+0.82%		$7.36$7.25418,176 shs$668.48 million
04/24/2024$7.28$7.29
+0.21%		$7.31$7.21397,311 shs$663.03 million
04/23/2024$7.22$7.28
+0.76%		$7.36$7.18371,485 shs$661.65 million
04/22/2024$7.26$7.22
-0.55%		$7.30$7.17419,725 shs$656.66 million
04/19/2024$7.06$7.26
+2.83%		$7.27$7.02506,647 shs$660.30 million
04/18/2024$7.18$7.06
-1.67%		$7.24$7.06433,046 shs$642.11 million
04/17/2024$7.25$7.18
-0.97%		$7.33$7.17505,289 shs$653.02 million
04/16/2024$7.26$7.25
-0.14%		$7.26$7.13401,336 shs$659.39 million
04/15/2024$7.26$7.26$7.36$7.23410,540 shs$660.30 million
04/12/2024$7.43$7.27
-2.15%		$7.56$7.24484,014 shs$660.75 million
04/11/2024$7.22$7.43
+2.84%		$7.48$7.27555,079 shs$675.30 million
04/10/2024$7.16$7.22
+0.84%		$7.28$7.11809,261 shs$656.66 million
04/09/2024$7.38$7.16
-2.98%		$7.38$7.13946,815 shs$651.20 million
04/08/2024$7.48$7.38
-1.34%		$7.49$7.31562,721 shs$671.21 million
04/05/2024$7.56$7.49
-0.93%		$7.68$7.46561,354 shs$681.22 million
04/04/2024$7.74$7.56
-2.33%		$7.78$7.55645,348 shs$687.57 million
04/03/2024$7.49$7.74
+3.34%		$7.78$7.51662,763 shs$703.95 million
04/02/2024$7.50$7.49
-0.13%		$7.51$7.42612,621 shs$681.22 million
04/01/2024$7.28$7.50
+3.02%		$7.54$7.32771,548 shs$682.13 million
03/29/2024$7.28$7.28$7.31$7.22348,994 shs$662.11 million
03/28/2024$7.24$7.28
+0.55%		$7.31$7.22348,993 shs$662.12 million
03/27/2024$7.21$7.24
+0.42%		$7.27$7.16338,791 shs$658.48 million
03/26/2024$7.30$7.21
-1.23%		$7.33$7.17643,587 shs$655.75 million
03/25/2024$7.32$7.30
-0.27%		$7.44$7.30420,069 shs$663.94 million
03/22/2024$7.44$7.32
-1.61%		$7.44$7.28364,096 shs$665.75 million
03/21/2024$7.39$7.44
+0.68%		$7.53$7.39540,040 shs$676.67 million
03/20/2024$7.34$7.39
+0.68%		$7.40$7.18474,719 shs$672.12 million
03/19/2024$7.23$7.34
+1.52%		$7.38$7.17440,399 shs$667.57 million
03/18/2024$7.22$7.23
+0.14%		$7.26$7.14581,955 shs$657.57 million
03/15/2024$7.27$7.22
-0.69%		$7.34$7.19975,134 shs$656.66 million
03/14/2024$7.18$7.27
+1.25%		$7.29$7.10531,346 shs$661.21 million
03/13/2024$7.10$7.18
+1.20%		$7.22$7.09597,172 shs$653.02 million
03/12/2024$7.15$7.10
-0.77%		$7.19$7.09355,139 shs$645.29 million
03/11/2024$7.18$7.15
-0.42%		$7.18$7.09658,778 shs$650.29 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/08/2024$7.24$7.18
-0.83%		$7.25$7.13486,206 shs$653.02 million
03/07/2024$7.21$7.24
+0.42%		$7.28$7.17426,835 shs$658.48 million
03/06/2024$7.26$7.21
-0.62%		$7.31$7.16552,547 shs$655.75 million
03/05/2024$7.31$7.26
-0.68%		$7.41$7.24597,235 shs$659.84 million
03/04/2024$7.61$7.31
-4.01%		$7.63$7.28728,480 shs$664.39 million
03/01/2024$7.58$7.61
+0.40%		$7.71$7.57821,059 shs$691.68 million
02/29/2024$7.50$7.58
+1.00%		$7.62$7.49672,053 shs$688.95 million
02/28/2024$7.45$7.50
+0.74%		$7.59$7.43608,654 shs$682.13 million
02/27/2024$7.54$7.45
-1.26%		$7.58$7.38914,706 shs$677.12 million
02/26/2024$7.32$7.54
+3.01%		$7.60$7.321.12 million shs$685.76 million
02/23/2024$7.26$7.32
+0.83%		$7.38$7.081.12 million shs$665.30 million
02/22/2024$8.24$7.26
-11.95%		$8.04$7.053.14 million shs$659.84 million
02/21/2024$7.93$8.24
+3.91%		$8.37$7.941.45 million shs$749.43 million
02/20/2024$8.23$7.93
-3.65%		$8.19$7.90622,020 shs$721.23 million
02/19/2024$8.23$8.23$8.47$8.22528,300 shs$748.52 million
02/16/2024$8.37$8.23
-1.67%		$8.47$8.23528,320 shs$748.06 million
02/15/2024$8.20$8.37
+2.01%		$8.39$8.08561,879 shs$760.79 million
02/14/2024$8.12$8.20
+0.99%		$8.23$8.06518,337 shs$745.79 million
02/13/2024$8.23$8.12
-1.34%		$8.24$8.09478,268 shs$738.51 million
02/12/2024$8.05$8.23
+2.24%		$8.27$8.06531,694 shs$748.52 million
02/09/2024$8.12$8.05
-0.92%		$8.15$8.00415,147 shs$731.69 million
02/08/2024$8.26$8.12
-1.64%		$8.19$8.04561,038 shs$738.51 million
02/07/2024$8.22$8.26
+0.43%		$8.33$8.05585,886 shs$750.79 million
02/06/2024$8.50$8.22
-3.29%		$8.51$8.21621,147 shs$747.61 million
02/05/2024$8.76$8.50
-2.97%		$8.74$8.42752,026 shs$773.07 million
02/02/2024$8.91$8.76
-1.63%		$8.99$8.72747,606 shs$796.72 million

Related Companies:
This page (NYSE:TK) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith