Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Corporation Ltd. Common Stock (NY: TK )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 4:10 PM EST, Jan 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 06, 2025 7.000 7.070 6.840 6.950 981,280 +0.01(+0.14%)
Jan 03, 2025 7.170 7.170 6.910 6.940 439,216 -0.22(-3.07%)
Jan 02, 2025 7.000 7.205 7.000 7.160 1,107,242 +0.23(+3.32%)
Dec 31, 2024 6.930 0 +0.12(+1.76%)
Dec 30, 2024 6.710 6.875 6.634 6.810 836,443 +0.10(+1.49%)
Dec 27, 2024 6.710 6.720 6.635 6.710 855,049 -0.04(-0.59%)
Dec 26, 2024 6.770 6.780 6.665 6.750 593,897 -0.04(-0.59%)
Dec 24, 2024 6.650 6.795 6.590 6.790 477,725 +0.18(+2.72%)
Dec 23, 2024 6.340 6.645 6.339 6.610 913,791 +0.29(+4.59%)
Dec 20, 2024 6.250 6.440 6.170 6.320 1,867,429 +0.02(+0.32%)
Dec 19, 2024 6.450 6.455 6.300 6.300 762,656 -0.06(-0.94%)
Dec 18, 2024 6.320 6.490 6.310 6.360 1,177,670 +0.06(+0.95%)
Dec 17, 2024 6.090 6.335 5.980 6.300 1,484,843 +0.18(+2.94%)
Dec 16, 2024 6.260 6.265 6.110 6.120 903,792 -0.20(-3.16%)
Dec 13, 2024 6.230 6.322 6.140 6.320 866,834 +0.09(+1.44%)
Dec 12, 2024 6.190 6.280 6.080 6.230 704,971 -0.01(-0.16%)
Dec 11, 2024 6.400 6.405 6.195 6.240 667,058 -0.12(-1.89%)
Dec 10, 2024 6.350 6.510 6.315 6.360 991,341 +0.05(+0.79%)
Dec 09, 2024 6.300 6.405 6.265 6.310 1,008,618 +0.06(+0.96%)
Dec 06, 2024 6.400 6.400 6.163 6.250 1,215,034 -0.15(-2.34%)
Dec 05, 2024 6.450 6.540 6.350 6.400 1,222,563 -0.06(-0.93%)
Dec 04, 2024 6.610 6.670 6.440 6.460 1,352,842 -1.20(-15.67%)
Dec 03, 2024 7.450 7.725 7.350 7.660 1,495,626 +0.32(+4.36%)
Dec 02, 2024 7.600 7.600 7.330 7.340 1,545,453 -0.04(-0.54%)
Nov 29, 2024 7.420 7.420 7.280 7.380 698,387 -0.07(-0.94%)
Nov 27, 2024 7.620 7.620 7.440 7.450 1,052,890 -0.21(-2.74%)
Nov 26, 2024 7.720 7.820 7.630 7.660 1,141,437 -0.10(-1.29%)
Nov 25, 2024 7.900 7.940 7.730 7.760 750,117 -0.17(-2.14%)
Nov 22, 2024 7.900 8.010 7.830 7.930 776,406 +0.03(+0.38%)
Nov 21, 2024 8.040 8.055 7.770 7.900 1,466,583 -0.11(-1.37%)
Nov 20, 2024 7.950 8.020 7.905 8.010 1,004,207 +0.08(+1.01%)
Nov 19, 2024 7.790 7.950 7.700 7.930 667,740 +0.11(+1.41%)
Nov 18, 2024 7.900 7.970 7.760 7.820 954,140 +0.02(+0.26%)
Nov 15, 2024 7.960 7.970 7.721 7.800 989,923 -0.23(-2.86%)
Nov 14, 2024 8.000 8.125 7.900 8.030 825,330 +0.06(+0.75%)
Nov 13, 2024 7.820 8.070 7.780 7.970 1,077,942 +0.21(+2.71%)
Nov 12, 2024 7.890 7.940 7.660 7.760 835,120 -0.13(-1.65%)
Nov 11, 2024 7.950 8.000 7.827 7.890 759,862 -0.06(-0.75%)
Nov 08, 2024 8.170 8.170 7.880 7.950 661,741 -0.27(-3.28%)
Nov 07, 2024 8.260 8.440 8.190 8.220 898,275 +0.01(+0.12%)
Nov 06, 2024 8.090 8.290 8.045 8.210 1,368,866 +0.24(+3.01%)
Nov 05, 2024 8.190 8.230 7.940 7.970 718,801 -0.20(-2.45%)
Nov 04, 2024 8.150 8.220 8.040 8.170 802,537 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.