Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.89 -60.74 (-1.20%) Dow
37,857.49 -603.43 (-1.57%) Nasdaq
15,452.53 -260.22 (-1.66%) Bitcoin USD
63,814.88 -715.08 (-1.11%) CMC Crypto 200
1,377.82 -4.75 (-0.34%)
Teekay Corporation (TK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.31 | 7.32 | 7.24 | 7.28 | 7.28 | 77,773 |
| 24 Apr 2024 | 7.28 | 7.31 | 7.21 | 7.30 | 7.30 | 397,300 |
| 23 Apr 2024 | 7.20 | 7.36 | 7.18 | 7.28 | 7.28 | 371,500 |
| 22 Apr 2024 | 7.26 | 7.30 | 7.17 | 7.22 | 7.22 | 420,400 |
| 19 Apr 2024 | 7.07 | 7.27 | 7.02 | 7.26 | 7.26 | 506,600 |
| 18 Apr 2024 | 7.18 | 7.24 | 7.06 | 7.06 | 7.06 | 433,100 |
| 17 Apr 2024 | 7.25 | 7.33 | 7.17 | 7.18 | 7.18 | 505,300 |
| 16 Apr 2024 | 7.22 | 7.26 | 7.13 | 7.25 | 7.25 | 401,300 |
| 15 Apr 2024 | 7.27 | 7.36 | 7.23 | 7.26 | 7.26 | 410,600 |
| 12 Apr 2024 | 7.49 | 7.56 | 7.24 | 7.26 | 7.26 | 484,000 |
| 11 Apr 2024 | 7.28 | 7.48 | 7.27 | 7.43 | 7.43 | 559,700 |
| 10 Apr 2024 | 7.15 | 7.28 | 7.11 | 7.22 | 7.22 | 809,300 |
| 09 Apr 2024 | 7.37 | 7.38 | 7.13 | 7.16 | 7.16 | 946,800 |
| 08 Apr 2024 | 7.49 | 7.49 | 7.31 | 7.38 | 7.38 | 562,700 |
| 05 Apr 2024 | 7.62 | 7.68 | 7.46 | 7.48 | 7.48 | 561,400 |
| 04 Apr 2024 | 7.76 | 7.78 | 7.55 | 7.56 | 7.56 | 645,600 |
| 03 Apr 2024 | 7.51 | 7.78 | 7.51 | 7.74 | 7.74 | 662,800 |
| 02 Apr 2024 | 7.50 | 7.51 | 7.42 | 7.49 | 7.49 | 612,600 |
| 01 Apr 2024 | 7.32 | 7.54 | 7.32 | 7.50 | 7.50 | 773,200 |
| 28 Mar 2024 | 7.24 | 7.31 | 7.22 | 7.28 | 7.28 | 349,000 |
| 27 Mar 2024 | 7.22 | 7.27 | 7.16 | 7.24 | 7.24 | 343,200 |
| 26 Mar 2024 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 654,400 |
| 25 Mar 2024 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | 420,500 |
| 22 Mar 2024 | 7.44 | 7.44 | 7.28 | 7.32 | 7.32 | 364,100 |
| 21 Mar 2024 | 7.40 | 7.53 | 7.39 | 7.44 | 7.44 | 541,700 |
| 20 Mar 2024 | 7.27 | 7.40 | 7.18 | 7.39 | 7.39 | 474,700 |
| 19 Mar 2024 | 7.22 | 7.38 | 7.17 | 7.34 | 7.34 | 447,700 |
| 18 Mar 2024 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 582,600 |
| 15 Mar 2024 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 975,100 |
| 14 Mar 2024 | 7.19 | 7.29 | 7.10 | 7.27 | 7.27 | 531,300 |
| 13 Mar 2024 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 600,700 |
| 12 Mar 2024 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | 355,100 |
| 11 Mar 2024 | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 659,300 |
| 08 Mar 2024 | 7.22 | 7.25 | 7.13 | 7.18 | 7.18 | 487,900 |
| 07 Mar 2024 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 426,800 |
| 06 Mar 2024 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 553,900 |
| 05 Mar 2024 | 7.30 | 7.41 | 7.24 | 7.26 | 7.26 | 597,200 |
| 04 Mar 2024 | 7.63 | 7.65 | 7.28 | 7.30 | 7.30 | 728,500 |
| 01 Mar 2024 | 7.61 | 7.71 | 7.57 | 7.61 | 7.61 | 821,100 |
| 29 Feb 2024 | 7.54 | 7.63 | 7.49 | 7.57 | 7.57 | 672,100 |
| 28 Feb 2024 | 7.44 | 7.59 | 7.43 | 7.50 | 7.50 | 608,700 |
| 27 Feb 2024 | 7.56 | 7.58 | 7.38 | 7.44 | 7.44 | 914,700 |
| 26 Feb 2024 | 7.32 | 7.60 | 7.31 | 7.54 | 7.54 | 1,119,600 |
| 23 Feb 2024 | 7.26 | 7.38 | 7.07 | 7.32 | 7.32 | 1,129,200 |
| 22 Feb 2024 | 8.02 | 8.04 | 7.04 | 7.26 | 7.26 | 3,141,500 |
| 21 Feb 2024 | 7.95 | 8.37 | 7.93 | 8.24 | 8.24 | 1,447,100 |
| 20 Feb 2024 | 8.19 | 8.19 | 7.90 | 7.93 | 7.93 | 642,900 |
| 16 Feb 2024 | 8.40 | 8.47 | 8.22 | 8.23 | 8.23 | 528,300 |
| 15 Feb 2024 | 8.19 | 8.39 | 8.08 | 8.36 | 8.36 | 561,900 |
| 14 Feb 2024 | 8.20 | 8.23 | 8.06 | 8.20 | 8.20 | 518,300 |
| 13 Feb 2024 | 8.19 | 8.24 | 8.09 | 8.12 | 8.12 | 478,500 |
| 12 Feb 2024 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 531,700 |
| 09 Feb 2024 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 415,100 |
| 08 Feb 2024 | 8.05 | 8.19 | 8.04 | 8.12 | 8.12 | 561,000 |
| 07 Feb 2024 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | 585,900 |
| 06 Feb 2024 | 8.43 | 8.51 | 8.21 | 8.22 | 8.22 | 621,100 |
| 05 Feb 2024 | 8.72 | 8.74 | 8.42 | 8.50 | 8.50 | 1,041,600 |
| 02 Feb 2024 | 8.85 | 8.99 | 8.72 | 8.76 | 8.76 | 748,000 |
| 01 Feb 2024 | 9.11 | 9.28 | 8.64 | 8.90 | 8.90 | 1,271,900 |
| 31 Jan 2024 | 8.99 | 9.12 | 8.85 | 8.99 | 8.99 | 637,100 |
| 30 Jan 2024 | 8.69 | 9.00 | 8.68 | 8.99 | 8.99 | 592,100 |
| 29 Jan 2024 | 8.80 | 8.88 | 8.65 | 8.70 | 8.70 | 523,600 |
| 26 Jan 2024 | 8.59 | 8.80 | 8.54 | 8.79 | 8.79 | 589,900 |
| 25 Jan 2024 | 8.61 | 8.71 | 8.48 | 8.60 | 8.60 | 746,500 |
| 24 Jan 2024 | 8.41 | 8.61 | 8.39 | 8.54 | 8.54 | 752,900 |
| 23 Jan 2024 | 8.37 | 8.41 | 8.29 | 8.31 | 8.31 | 462,600 |
| 22 Jan 2024 | 8.41 | 8.48 | 8.30 | 8.37 | 8.37 | 466,900 |
| 19 Jan 2024 | 8.30 | 8.47 | 8.26 | 8.41 | 8.41 | 724,500 |
| 18 Jan 2024 | 8.22 | 8.24 | 8.13 | 8.22 | 8.22 | 522,000 |
| 17 Jan 2024 | 8.00 | 8.22 | 7.95 | 8.17 | 8.17 | 507,900 |
| 16 Jan 2024 | 8.19 | 8.30 | 8.01 | 8.06 | 8.06 | 1,126,000 |
| 12 Jan 2024 | 8.02 | 8.29 | 8.00 | 8.09 | 8.09 | 682,900 |
| 11 Jan 2024 | 7.73 | 7.88 | 7.65 | 7.87 | 7.87 | 797,300 |
| 10 Jan 2024 | 7.82 | 7.82 | 7.64 | 7.73 | 7.73 | 462,200 |
| 09 Jan 2024 | 7.79 | 7.84 | 7.62 | 7.79 | 7.79 | 798,000 |
| 08 Jan 2024 | 7.86 | 7.86 | 7.60 | 7.76 | 7.76 | 704,600 |
| 05 Jan 2024 | 7.65 | 8.03 | 7.59 | 7.92 | 7.92 | 1,116,300 |
| 04 Jan 2024 | 7.67 | 7.84 | 7.58 | 7.61 | 7.61 | 810,200 |
| 03 Jan 2024 | 7.27 | 7.62 | 7.26 | 7.53 | 7.53 | 623,700 |
| 02 Jan 2024 | 7.23 | 7.39 | 7.21 | 7.27 | 7.27 | 588,300 |
| 29 Dec 2023 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 535,900 |
| 28 Dec 2023 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | 416,200 |
| 27 Dec 2023 | 7.52 | 7.54 | 7.36 | 7.38 | 7.38 | 530,000 |
| 26 Dec 2023 | 7.78 | 7.78 | 7.47 | 7.55 | 7.55 | 722,900 |
| 22 Dec 2023 | 7.72 | 7.88 | 7.59 | 7.80 | 7.80 | 1,041,200 |
| 21 Dec 2023 | 7.50 | 7.67 | 7.48 | 7.67 | 7.67 | 950,000 |
| 20 Dec 2023 | 7.47 | 7.58 | 7.37 | 7.40 | 7.40 | 770,000 |
| 19 Dec 2023 | 7.11 | 7.43 | 7.06 | 7.43 | 7.43 | 759,500 |
| 18 Dec 2023 | 7.07 | 7.23 | 7.05 | 7.10 | 7.10 | 636,400 |
| 15 Dec 2023 | 6.77 | 6.95 | 6.73 | 6.90 | 6.90 | 1,497,000 |
| 14 Dec 2023 | 6.78 | 6.79 | 6.68 | 6.72 | 6.72 | 649,600 |
| 13 Dec 2023 | 6.56 | 6.72 | 6.41 | 6.71 | 6.71 | 587,300 |
| 12 Dec 2023 | 6.70 | 6.70 | 6.56 | 6.58 | 6.58 | 456,000 |
| 11 Dec 2023 | 6.64 | 6.71 | 6.54 | 6.69 | 6.69 | 479,300 |
| 08 Dec 2023 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 391,000 |
| 07 Dec 2023 | 6.68 | 6.68 | 6.49 | 6.62 | 6.62 | 461,400 |
| 06 Dec 2023 | 6.75 | 6.84 | 6.67 | 6.69 | 6.69 | 463,900 |
| 05 Dec 2023 | 6.89 | 6.93 | 6.75 | 6.77 | 6.77 | 442,900 |
| 04 Dec 2023 | 7.05 | 7.10 | 6.87 | 6.87 | 6.87 | 392,800 |
| 01 Dec 2023 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 559,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.