Teekay

TK
🏛️ usa →
8.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.60 8.60 8.60 8.60 6.0K
09:33 8.60 8.60 8.60 8.60 1.4K
09:34 8.62 8.62 8.61 8.61 2.6K
09:36 8.63 8.63 8.63 8.63 0.1K
09:37 8.63 8.63 8.63 8.63 0.2K
09:39 8.62 8.62 8.62 8.62 1.1K
09:41 8.65 8.65 8.65 8.65 3.2K
09:48 8.60 8.61 8.60 8.61 5.6K
09:56 8.62 8.62 8.62 8.62 1.4K
10:01 8.64 8.64 8.64 8.64 1.6K
10:05 8.62 8.62 8.62 8.62 0.7K
10:07 8.61 8.61 8.61 8.61 1.4K
10:11 8.57 8.57 8.57 8.57 0.9K
10:13 8.56 8.56 8.56 8.56 1.5K
10:17 8.57 8.57 8.57 8.57 0.1K
10:18 8.57 8.57 8.57 8.57 0.1K
10:22 8.57 8.57 8.57 8.57 4.2K
10:43 8.54 8.54 8.54 8.54 0.9K
10:44 8.52 8.53 8.52 8.53 1.5K
10:47 8.54 8.54 8.54 8.54 1.3K
10:56 8.55 8.55 8.55 8.55 0.1K
10:57 8.54 8.54 8.54 8.54 1.3K
11:01 8.56 8.56 8.56 8.56 1.6K
11:02 8.56 8.56 8.56 8.56 0.6K
11:06 8.55 8.55 8.55 8.55 0.9K
11:18 8.56 8.56 8.56 8.56 1.1K
11:19 8.56 8.56 8.56 8.56 0.1K
11:20 8.56 8.56 8.56 8.56 1.7K
11:23 8.55 8.55 8.55 8.55 1.6K
11:24 8.55 8.56 8.55 8.56 2.3K
11:27 8.58 8.58 8.58 8.58 1.4K
11:28 8.57 8.57 8.57 8.57 0.7K
11:33 8.57 8.57 8.57 8.57 2.6K
11:36 8.60 8.60 8.60 8.60 2.6K
11:37 8.60 8.60 8.60 8.60 0.1K
11:38 8.59 8.59 8.59 8.59 1.3K
11:45 8.59 8.59 8.59 8.59 0.4K
11:47 8.59 8.59 8.59 8.59 0.5K
11:50 8.58 8.58 8.58 8.58 1.1K
11:51 8.57 8.57 8.57 8.57 0.2K
11:52 8.57 8.57 8.57 8.57 1.6K
11:55 8.57 8.57 8.57 8.57 0.5K
11:56 8.58 8.58 8.58 8.58 1.1K
12:01 8.57 8.57 8.57 8.57 0.1K
12:02 8.57 8.57 8.57 8.57 1.5K
12:03 8.57 8.57 8.57 8.57 0.2K
12:05 8.57 8.57 8.57 8.57 1.9K
12:07 8.56 8.57 8.56 8.57 2.5K
12:08 8.57 8.58 8.57 8.58 1.4K
12:11 8.57 8.57 8.57 8.57 1.7K
12:13 8.58 8.58 8.58 8.58 0.6K
12:14 8.59 8.59 8.59 8.59 0.1K
12:15 8.59 8.59 8.59 8.59 0.2K
12:16 8.59 8.59 8.58 8.58 0.4K
12:17 8.58 8.58 8.58 8.58 3.2K
12:18 8.59 8.60 8.59 8.60 1.9K
12:19 8.60 8.61 8.60 8.60 4.2K
12:20 8.60 8.60 8.60 8.60 0.1K
12:21 8.60 8.60 8.60 8.60 0.1K
12:22 8.61 8.61 8.61 8.61 1.1K
12:23 8.60 8.60 8.60 8.60 0.2K
12:24 8.60 8.60 8.60 8.60 0.9K
12:25 8.60 8.60 8.60 8.60 0.5K
12:26 8.61 8.61 8.61 8.61 0.4K
12:29 8.61 8.61 8.61 8.61 0.8K
12:30 8.60 8.60 8.60 8.60 0.3K
12:35 8.60 8.60 8.60 8.60 0.1K
12:36 8.59 8.59 8.59 8.59 0.4K
12:37 8.60 8.60 8.60 8.60 0.3K
12:38 8.60 8.60 8.60 8.60 6.4K
12:39 8.63 8.63 8.63 8.63 0.4K
12:40 8.63 8.63 8.63 8.63 0.3K
12:41 8.63 8.63 8.63 8.63 1.1K
12:43 8.62 8.62 8.62 8.62 2.6K
12:49 8.62 8.62 8.62 8.62 0.6K
12:50 8.62 8.62 8.62 8.62 1.1K
12:53 8.62 8.62 8.62 8.62 0.7K
12:54 8.63 8.63 8.63 8.63 0.3K
12:56 8.62 8.62 8.62 8.62 1.1K
12:57 8.63 8.63 8.63 8.63 0.7K
12:58 8.63 8.63 8.63 8.63 0.6K
12:59 8.63 8.63 8.62 8.62 0.4K
13:01 8.63 8.63 8.63 8.63 0.5K
13:05 8.64 8.64 8.64 8.64 2.9K
13:06 8.64 8.64 8.64 8.64 1.2K
13:09 8.64 8.64 8.64 8.64 0.8K
13:10 8.64 8.65 8.64 8.65 2.2K
13:19 8.65 8.65 8.65 8.65 2.1K
13:23 8.65 8.66 8.65 8.66 2.0K
13:24 8.66 8.66 8.64 8.65 2.9K
13:26 8.64 8.64 8.64 8.64 1.4K
13:27 8.64 8.64 8.64 8.64 0.3K
13:29 8.64 8.64 8.64 8.64 0.4K
13:30 8.64 8.65 8.64 8.65 4.0K
13:40 8.64 8.64 8.64 8.64 4.3K
13:41 8.63 8.63 8.63 8.63 0.5K
13:42 8.64 8.64 8.63 8.63 1.1K
13:44 8.62 8.62 8.62 8.62 1.3K
13:46 8.61 8.61 8.61 8.61 7.2K
13:49 8.61 8.61 8.61 8.61 0.5K
13:51 8.61 8.61 8.61 8.61 1.0K
13:54 8.60 8.60 8.60 8.60 3.0K
14:00 8.60 8.60 8.60 8.60 0.2K
14:02 8.60 8.60 8.60 8.60 0.3K
14:04 8.60 8.60 8.60 8.60 2.6K
14:08 8.59 8.59 8.59 8.59 0.5K
14:09 8.59 8.59 8.59 8.59 0.2K
14:10 8.59 8.59 8.59 8.59 0.4K
14:13 8.60 8.60 8.60 8.60 5.0K
14:17 8.61 8.61 8.61 8.61 3.1K
14:18 8.62 8.62 8.62 8.62 1.4K
14:19 8.62 8.62 8.62 8.62 0.8K
14:21 8.62 8.62 8.62 8.62 0.3K
14:23 8.62 8.62 8.62 8.62 0.9K
14:27 8.62 8.62 8.62 8.62 0.6K
14:29 8.62 8.62 8.62 8.62 0.1K
14:30 8.62 8.62 8.62 8.62 0.2K
14:31 8.61 8.61 8.61 8.61 2.3K
14:32 8.61 8.64 8.61 8.64 4.8K
14:34 8.63 8.63 8.63 8.63 0.2K
14:35 8.64 8.64 8.63 8.64 0.5K
14:38 8.63 8.63 8.63 8.63 2.8K
14:42 8.63 8.63 8.63 8.63 0.2K
14:43 8.62 8.62 8.62 8.62 0.2K
14:45 8.63 8.63 8.63 8.63 0.4K
14:46 8.63 8.63 8.63 8.63 0.8K
14:47 8.63 8.63 8.63 8.63 1.1K
14:52 8.63 8.63 8.63 8.63 0.4K
14:54 8.63 8.63 8.63 8.63 0.9K
14:57 8.63 8.63 8.63 8.63 0.3K
14:58 8.63 8.63 8.63 8.63 0.9K
14:59 8.62 8.62 8.62 8.62 1.7K
15:02 8.63 8.63 8.63 8.63 0.2K
15:03 8.63 8.63 8.63 8.63 1.7K
15:06 8.63 8.63 8.63 8.63 0.3K
15:07 8.63 8.63 8.63 8.63 0.6K
15:08 8.62 8.62 8.62 8.62 2.2K
15:09 8.63 8.63 8.63 8.63 1.1K
15:10 8.62 8.62 8.62 8.62 1.3K
15:14 8.63 8.63 8.63 8.63 0.9K
15:15 8.64 8.64 8.64 8.64 4.6K
15:16 8.64 8.64 8.64 8.64 0.1K
15:18 8.64 8.64 8.64 8.64 0.1K
15:19 8.63 8.63 8.63 8.63 5.6K
15:20 8.63 8.63 8.63 8.63 0.3K
15:21 8.63 8.63 8.63 8.63 0.2K
15:24 8.63 8.63 8.63 8.63 0.4K
15:25 8.62 8.62 8.62 8.62 3.8K
15:27 8.61 8.61 8.60 8.60 2.4K
15:28 8.61 8.61 8.61 8.61 1.4K
15:30 8.61 8.61 8.61 8.61 0.4K
15:31 8.61 8.61 8.61 8.61 0.5K
15:33 8.61 8.61 8.61 8.61 0.4K
15:34 8.61 8.61 8.61 8.61 0.8K
15:35 8.60 8.61 8.60 8.61 7.0K
15:36 8.61 8.62 8.61 8.62 1.7K
15:37 8.62 8.62 8.62 8.62 0.5K
15:38 8.61 8.61 8.61 8.61 3.3K
15:39 8.61 8.62 8.61 8.62 4.4K
15:41 8.62 8.62 8.62 8.62 0.4K
15:42 8.62 8.62 8.62 8.62 0.1K
15:43 8.61 8.61 8.61 8.61 4.1K
15:44 8.61 8.61 8.61 8.61 0.3K
15:45 8.61 8.61 8.61 8.61 0.3K
15:46 8.60 8.60 8.60 8.60 3.9K
15:47 8.60 8.60 8.60 8.60 0.7K
15:48 8.60 8.60 8.60 8.60 0.7K
15:49 8.60 8.60 8.60 8.60 1.5K
15:50 8.60 8.60 8.60 8.60 0.8K
15:51 8.60 8.60 8.60 8.60 1.7K
15:52 8.60 8.60 8.60 8.60 0.8K
15:53 8.61 8.61 8.60 8.60 5.8K
15:54 8.61 8.61 8.61 8.61 1.7K
15:55 8.60 8.61 8.60 8.61 5.0K
15:56 8.61 8.61 8.61 8.61 4.0K
15:57 8.61 8.61 8.60 8.61 7.4K
15:58 8.61 8.61 8.60 8.60 11.1K
15:59 8.60 8.60 8.59 8.59 118.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.41 8.40 8.17 8.29 0.6M
2025-09-26 8.56 8.57 8.38 8.47 0.3M
2025-09-25 8.71 8.78 8.47 8.55 0.5M
2025-09-24 8.76 8.80 8.67 8.70 0.4M
2025-09-23 8.65 8.86 8.65 8.76 0.4M
2025-09-22 8.60 8.66 8.52 8.59 0.4M
2025-09-19 8.63 8.63 8.46 8.57 0.7M
2025-09-18 8.62 8.68 8.50 8.67 0.4M
2025-09-17 8.63 8.73 8.62 8.64 0.4M
2025-09-16 8.78 8.90 8.61 8.64 0.4M
2025-09-15 8.54 8.92 8.53 8.83 0.6M
2025-09-12 8.51 8.59 8.45 8.47 0.5M
2025-09-11 8.47 8.53 8.32 8.51 0.5M
2025-09-10 8.48 8.61 8.39 8.45 0.4M
2025-09-09 8.55 8.59 8.42 8.58 0.6M
2025-09-08 8.58 8.69 8.51 8.61 0.7M
2025-09-05 8.24 8.44 8.21 8.42 0.5M
2025-09-04 8.23 8.30 8.16 8.25 0.5M
2025-09-03 8.21 8.48 8.19 8.31 0.6M
2025-09-02 8.18 8.27 8.12 8.14 0.5M
2025-08-29 8.16 8.20 8.08 8.20 0.4M
2025-08-28 8.10 8.19 8.07 8.13 0.3M
2025-08-27 7.98 8.13 7.96 8.10 0.4M
2025-08-26 7.99 8.04 7.92 8.01 0.3M
2025-08-25 8.10 8.12 7.98 8.03 0.5M
2025-08-22 8.08 8.20 8.00 8.09 0.7M
2025-08-21 7.58 8.03 7.57 8.02 1.3M
2025-08-20 7.56 7.63 7.51 7.55 0.5M
2025-08-19 7.54 7.57 7.38 7.41 0.4M
2025-08-18 7.40 7.62 7.38 7.55 0.6M
2025-08-15 7.42 7.43 7.34 7.43 1.0M
2025-08-14 7.58 7.61 7.37 7.41 0.5M
2025-08-13 7.47 7.62 7.47 7.59 0.6M
2025-08-12 7.47 7.64 7.45 7.51 0.6M
2025-08-11 7.43 7.48 7.35 7.44 0.6M
2025-08-08 7.62 7.77 7.38 7.43 0.7M
2025-08-07 7.70 7.71 7.57 7.58 0.4M
2025-08-06 7.78 7.80 7.67 7.67 0.5M
2025-08-05 7.45 7.84 7.44 7.79 0.9M
2025-08-04 7.27 7.55 7.22 7.54 0.9M
2025-08-01 7.25 7.28 7.14 7.23 0.8M
2025-07-31 7.41 7.48 7.12 7.20 1.3M
2025-07-30 7.84 7.85 7.56 7.67 0.6M
2025-07-29 7.64 7.81 7.59 7.76 0.8M
2025-07-28 7.60 7.68 7.55 7.68 0.6M
2025-07-25 7.60 7.63 7.51 7.52 0.5M
2025-07-24 7.64 7.75 7.60 7.66 0.6M
2025-07-23 7.53 7.74 7.52 7.69 0.6M
2025-07-22 7.50 7.55 7.44 7.46 0.6M
2025-07-21 7.57 7.57 7.39 7.45 0.5M
2025-07-18 7.69 7.69 7.53 7.58 0.7M
2025-07-17 7.52 7.69 7.48 7.64 0.8M
2025-07-16 7.54 7.62 7.44 7.51 0.7M
2025-07-15 7.69 7.77 7.59 7.59 0.4M
2025-07-14 7.72 7.77 7.56 7.70 0.6M
2025-07-11 7.81 7.85 7.69 7.74 0.6M
2025-07-10 7.59 7.89 7.55 7.78 0.9M
2025-07-09 7.90 7.90 7.52 7.61 0.8M
2025-07-08 8.07 8.08 7.88 7.94 0.8M
2025-07-07 7.70 8.08 7.70 8.08 1.2M
2025-07-03 7.53 7.80 7.46 7.75 0.8M
2025-07-02 7.28 7.61 7.22 7.55 1.2M
2025-07-01 7.30 7.35 7.19 7.28 1.1M
2025-06-30 7.45 7.45 7.16 7.25 1.1M
2025-06-27 7.54 7.54 7.33 7.42 1.3M
2025-06-26 7.70 7.71 7.53 7.54 0.9M
2025-06-25 8.76 8.81 8.64 8.73 0.9M
2025-06-24 8.73 8.84 8.52 8.73 0.8M
2025-06-23 9.12 9.32 8.81 8.86 1.2M
2025-06-20 9.29 9.29 8.98 9.04 1.6M
2025-06-18 9.30 9.33 9.10 9.24 1.1M
2025-06-17 9.07 9.35 9.02 9.27 1.1M
2025-06-16 9.04 9.13 8.78 8.97 1.0M
2025-06-13 8.60 9.02 8.47 9.00 1.8M
2025-06-12 8.45 8.62 8.36 8.55 0.6M
2025-06-11 8.25 8.46 8.21 8.38 0.6M
2025-06-10 8.51 8.51 8.17 8.24 0.9M
2025-06-09 8.58 8.62 8.39 8.39 0.8M
2025-06-06 8.73 8.79 8.42 8.61 0.6M
2025-06-05 8.64 8.75 8.59 8.72 0.7M
2025-06-04 8.49 8.67 8.49 8.63 0.9M
2025-06-03 8.57 8.58 8.33 8.53 0.7M
2025-06-02 8.50 8.64 8.35 8.60 0.8M
2025-05-30 8.23 8.49 8.20 8.45 0.7M
2025-05-29 8.29 8.31 8.12 8.25 0.6M
2025-05-28 8.35 8.36 8.10 8.22 0.9M
2025-05-27 8.39 8.45 8.33 8.37 0.7M
2025-05-23 8.10 8.34 8.09 8.33 0.6M
2025-05-22 8.38 8.38 8.17 8.19 0.9M
2025-05-21 8.45 8.50 8.37 8.39 0.8M
2025-05-20 8.42 8.50 8.38 8.47 1.0M
2025-05-19 8.36 8.55 8.35 8.43 0.9M
2025-05-16 8.25 8.41 8.16 8.36 1.5M
2025-05-15 8.00 8.25 7.91 8.19 1.0M
2025-05-14 8.16 8.23 8.05 8.10 1.5M
2025-05-13 7.99 8.20 7.94 8.14 1.4M
2025-05-12 8.05 8.14 7.91 7.98 1.1M
2025-05-09 7.72 7.91 7.64 7.89 0.6M
2025-05-08 7.98 7.98 7.59 7.62 1.6M
2025-05-07 7.80 7.91 7.77 7.88 1.4M
2025-05-06 7.89 7.97 7.73 7.79 1.4M
2025-05-05 7.63 7.92 7.63 7.85 1.2M
2025-05-02 7.51 7.63 7.42 7.60 1.3M
2025-05-01 7.19 7.43 7.19 7.38 1.2M
2025-04-30 7.08 7.26 7.03 7.21 1.1M
2025-04-29 7.05 7.17 7.05 7.15 0.6M
2025-04-28 7.07 7.13 6.96 7.06 0.7M
2025-04-25 6.80 7.12 6.76 7.08 0.9M
2025-04-24 6.60 6.81 6.60 6.81 0.7M
2025-04-23 6.57 6.66 6.47 6.64 0.7M
2025-04-22 6.60 6.60 6.46 6.46 0.7M
2025-04-21 6.59 6.59 6.43 6.50 0.7M
2025-04-17 6.43 6.67 6.43 6.64 0.6M
2025-04-16 6.32 6.42 6.26 6.39 0.7M
2025-04-15 6.43 6.44 6.23 6.29 0.6M
2025-04-14 6.60 6.60 6.38 6.43 0.7M
2025-04-11 6.13 6.58 6.13 6.53 0.7M
2025-04-10 5.99 6.12 5.91 6.06 0.9M
2025-04-09 5.86 6.33 5.83 6.20 1.0M
2025-04-08 6.41 6.41 5.86 5.93 1.0M
2025-04-07 5.74 6.39 5.65 6.31 1.4M
2025-04-04 5.96 5.98 5.67 5.85 1.6M
2025-04-03 6.42 6.49 6.23 6.24 0.8M
2025-04-02 6.54 6.57 6.46 6.54 0.5M
2025-04-01 6.57 6.66 6.55 6.59 0.4M
2025-03-31 6.62 6.74 6.45 6.57 0.7M
2025-03-28 6.64 6.72 6.60 6.67 0.5M
2025-03-27 6.61 6.75 6.56 6.64 0.5M
2025-03-26 6.61 6.67 6.55 6.67 0.6M
2025-03-25 6.67 6.71 6.57 6.58 0.6M
2025-03-24 6.69 6.79 6.62 6.67 0.6M
2025-03-21 6.91 6.92 6.67 6.69 1.9M
2025-03-20 6.70 6.98 6.64 6.96 0.6M
2025-03-19 6.63 6.84 6.63 6.81 0.7M
2025-03-18 6.67 6.70 6.52 6.62 0.6M
2025-03-17 6.55 6.71 6.52 6.60 0.6M
2025-03-14 6.25 6.51 6.23 6.49 1.0M
2025-03-13 6.22 6.33 6.17 6.26 0.7M
2025-03-12 6.19 6.29 6.12 6.21 0.5M
2025-03-11 6.44 6.47 6.13 6.20 0.7M
2025-03-10 6.63 6.63 6.32 6.37 0.7M
2025-03-07 6.58 6.81 6.58 6.65 0.6M
2025-03-06 6.52 6.65 6.49 6.54 0.6M
2025-03-05 6.69 6.71 6.46 6.46 0.8M
2025-03-04 6.52 6.78 6.38 6.70 0.7M
2025-03-03 6.61 6.67 6.46 6.54 0.8M
2025-02-28 6.55 6.67 6.50 6.54 0.7M
2025-02-27 6.81 6.83 6.55 6.56 0.7M
2025-02-26 6.83 6.86 6.77 6.82 0.5M
2025-02-25 6.83 6.91 6.75 6.83 0.7M
2025-02-24 6.71 6.84 6.64 6.81 1.0M
2025-02-21 6.77 6.82 6.62 6.71 0.9M
2025-02-20 6.82 6.92 6.60 6.69 0.8M
2025-02-19 7.01 7.10 6.88 6.96 0.5M
2025-02-18 7.04 7.12 6.97 7.02 0.5M
2025-02-14 7.27 7.30 6.96 7.02 0.8M
2025-02-13 7.18 7.22 7.03 7.17 0.7M
2025-02-12 7.19 7.36 7.18 7.21 0.5M
2025-02-11 7.21 7.30 7.17 7.20 0.5M
2025-02-10 7.13 7.25 7.05 7.22 0.4M
2025-02-07 7.19 7.25 7.08 7.09 0.4M
2025-02-06 7.36 7.40 7.11 7.18 0.4M
2025-02-05 7.37 7.37 7.26 7.35 0.6M
2025-02-04 7.10 7.45 7.04 7.42 0.7M
2025-02-03 7.08 7.21 7.04 7.11 0.6M
2025-01-31 7.16 7.23 7.04 7.14 0.5M
2025-01-30 7.19 7.26 7.12 7.19 0.7M
2025-01-29 6.80 7.08 6.80 7.03 0.4M
2025-01-28 6.80 6.91 6.78 6.85 0.4M
2025-01-27 6.85 6.94 6.76 6.76 0.5M
2025-01-24 6.97 6.98 6.76 6.85 0.7M
2025-01-23 6.94 7.02 6.86 6.97 0.8M
2025-01-22 7.01 7.09 6.93 6.95 0.6M
2025-01-21 7.44 7.45 7.03 7.04 1.0M
2025-01-17 7.40 7.59 7.30 7.42 0.6M
2025-01-16 7.74 7.74 7.48 7.51 1.2M
2025-01-15 7.80 7.81 7.63 7.80 0.7M
2025-01-14 7.68 7.77 7.57 7.75 0.8M
2025-01-13 7.68 7.82 7.59 7.80 0.8M
2025-01-10 7.37 7.55 7.29 7.50 0.8M
2025-01-08 7.06 7.20 6.94 7.14 0.5M
2025-01-07 7.12 7.28 7.09 7.14 0.9M
2025-01-06 7.00 7.07 6.84 6.95 1.0M
2025-01-03 7.17 7.17 6.91 6.94 0.4M
2025-01-02 7.00 7.21 7.00 7.16 1.1M