Teekay

TK
🏛️ usa →
8.18
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.20 7.20 7.07 7.15 0.5M
2023-12-28 7.38 7.38 7.21 7.21 0.4M
2023-12-27 7.52 7.54 7.36 7.38 0.5M
2023-12-26 7.78 7.78 7.47 7.55 0.7M
2023-12-22 7.72 7.88 7.59 7.80 1.0M
2023-12-21 7.50 7.67 7.48 7.67 1.0M
2023-12-20 7.47 7.58 7.37 7.40 0.8M
2023-12-19 7.11 7.43 7.06 7.43 0.8M
2023-12-18 7.07 7.23 7.05 7.10 0.6M
2023-12-15 6.77 6.95 6.73 6.90 1.5M
2023-12-14 6.78 6.79 6.68 6.72 0.6M
2023-12-13 6.56 6.72 6.41 6.71 0.6M
2023-12-12 6.70 6.70 6.56 6.58 0.5M
2023-12-11 6.64 6.71 6.54 6.69 0.5M
2023-12-08 6.65 6.70 6.63 6.68 0.4M
2023-12-07 6.68 6.68 6.49 6.62 0.5M
2023-12-06 6.75 6.84 6.67 6.69 0.5M
2023-12-05 6.89 6.93 6.75 6.77 0.4M
2023-12-04 7.05 7.10 6.87 6.87 0.4M
2023-12-01 6.85 7.10 6.85 7.05 0.6M
2023-11-30 6.89 6.95 6.73 6.90 0.5M
2023-11-29 7.07 7.08 6.88 6.92 0.4M
2023-11-28 7.17 7.23 7.09 7.09 0.4M
2023-11-27 7.19 7.22 7.10 7.21 0.4M
2023-11-24 7.27 7.36 7.20 7.20 0.4M
2023-11-22 7.07 7.27 7.00 7.27 0.3M
2023-11-21 7.12 7.17 7.02 7.14 0.6M
2023-11-20 7.08 7.14 7.04 7.11 0.5M
2023-11-17 6.95 7.10 6.94 7.03 0.5M
2023-11-16 6.96 7.05 6.85 6.91 0.7M
2023-11-15 7.15 7.22 6.99 7.00 0.5M
2023-11-14 7.20 7.21 6.98 7.17 0.6M
2023-11-13 7.10 7.17 7.03 7.13 0.4M
2023-11-10 7.10 7.18 7.08 7.17 0.3M
2023-11-09 7.10 7.19 7.03 7.05 0.4M
2023-11-08 7.13 7.13 6.90 7.03 0.7M
2023-11-07 7.30 7.30 7.12 7.13 0.5M
2023-11-06 7.50 7.50 7.26 7.35 0.8M
2023-11-03 7.27 7.49 6.90 7.46 0.8M
2023-11-02 7.50 7.67 7.19 7.28 1.3M
2023-11-01 7.10 7.38 7.06 7.38 1.5M
2023-10-31 7.00 7.10 6.96 7.03 0.4M
2023-10-30 7.03 7.16 6.88 7.00 0.6M
2023-10-27 6.95 7.07 6.92 7.03 0.6M
2023-10-26 6.89 6.95 6.73 6.91 0.6M
2023-10-25 6.79 6.92 6.77 6.90 0.5M
2023-10-24 6.60 6.85 6.60 6.79 0.5M
2023-10-23 6.60 6.69 6.53 6.60 0.5M
2023-10-20 6.67 6.72 6.58 6.65 0.4M
2023-10-19 6.66 6.72 6.56 6.65 0.4M
2023-10-18 6.72 6.78 6.68 6.70 0.5M
2023-10-17 6.50 6.80 6.50 6.72 0.6M
2023-10-16 6.61 6.66 6.43 6.50 0.8M
2023-10-13 6.60 6.71 6.54 6.55 0.5M
2023-10-12 6.58 6.63 6.49 6.55 0.6M
2023-10-11 6.42 6.56 6.37 6.52 0.4M
2023-10-10 6.44 6.53 6.41 6.42 0.4M
2023-10-09 6.44 6.60 6.40 6.40 0.7M
2023-10-06 6.03 6.35 6.03 6.31 0.9M
2023-10-05 5.75 5.99 5.75 5.99 0.6M
2023-10-04 5.85 5.85 5.70 5.77 0.5M
2023-10-03 5.97 5.97 5.82 5.91 0.6M
2023-10-02 6.19 6.23 5.99 6.00 0.6M
2023-09-29 6.24 6.28 6.09 6.17 0.5M
2023-09-28 6.25 6.25 6.15 6.23 0.4M
2023-09-27 6.27 6.39 6.23 6.26 0.6M
2023-09-26 6.03 6.30 6.03 6.20 1.1M
2023-09-25 6.00 6.11 5.97 6.07 0.3M
2023-09-22 5.92 6.08 5.92 6.02 0.4M
2023-09-21 5.83 5.95 5.81 5.88 0.5M
2023-09-20 5.82 5.97 5.82 5.86 0.4M
2023-09-19 5.94 5.97 5.82 5.85 0.4M
2023-09-18 5.80 5.95 5.80 5.90 0.5M
2023-09-15 5.86 5.89 5.77 5.78 0.8M
2023-09-14 5.85 6.02 5.84 5.86 0.5M
2023-09-13 5.84 5.91 5.78 5.80 0.5M
2023-09-12 5.95 6.00 5.84 5.84 0.4M
2023-09-11 6.10 6.13 5.91 5.93 0.5M
2023-09-08 5.96 6.11 5.89 6.09 0.4M
2023-09-07 5.98 6.05 5.89 5.92 0.8M
2023-09-06 6.13 6.17 5.99 6.00 0.7M
2023-09-05 6.40 6.40 6.10 6.13 0.7M
2023-09-01 6.44 6.53 6.43 6.44 0.5M
2023-08-31 6.59 6.59 6.40 6.41 0.5M
2023-08-30 6.60 6.61 6.54 6.59 0.4M
2023-08-29 6.65 6.72 6.56 6.60 0.5M
2023-08-28 6.72 6.80 6.62 6.65 0.3M
2023-08-25 6.82 6.82 6.62 6.69 0.5M
2023-08-24 6.94 6.96 6.77 6.80 0.5M
2023-08-23 7.03 7.04 6.83 6.96 0.7M
2023-08-22 6.84 7.26 6.81 7.03 1.9M
2023-08-21 6.80 6.92 6.73 6.81 1.0M
2023-08-18 6.75 6.82 6.67 6.75 0.5M
2023-08-17 6.70 6.78 6.66 6.76 0.5M
2023-08-16 6.61 6.74 6.61 6.63 0.5M
2023-08-15 6.51 6.63 6.51 6.59 0.4M
2023-08-14 6.58 6.60 6.43 6.60 0.3M
2023-08-11 6.67 6.70 6.51 6.59 0.5M
2023-08-10 6.80 6.80 6.67 6.67 0.5M
2023-08-09 6.66 6.92 6.66 6.78 0.8M
2023-08-08 6.55 6.65 6.50 6.65 0.5M
2023-08-07 6.53 6.69 6.52 6.60 0.5M
2023-08-04 6.53 6.64 6.47 6.52 0.6M
2023-08-03 6.50 6.66 6.12 6.53 1.1M
2023-08-02 6.64 6.67 6.53 6.60 0.5M
2023-08-01 6.66 6.72 6.56 6.70 0.5M
2023-07-31 6.49 6.67 6.47 6.66 0.4M
2023-07-28 6.18 6.46 6.16 6.43 0.5M
2023-07-27 6.19 6.25 6.12 6.14 0.5M
2023-07-26 6.21 6.31 6.13 6.19 0.6M
2023-07-25 6.20 6.38 6.20 6.26 0.6M
2023-07-24 6.18 6.34 6.12 6.18 0.7M
2023-07-21 6.23 6.24 6.10 6.16 0.4M
2023-07-20 6.26 6.30 6.15 6.20 0.4M
2023-07-19 6.42 6.45 6.22 6.24 0.5M
2023-07-18 6.50 6.57 6.43 6.44 0.3M
2023-07-17 6.40 6.53 6.31 6.51 0.5M
2023-07-14 6.79 6.79 6.35 6.37 0.6M
2023-07-13 6.77 6.85 6.71 6.79 0.7M
2023-07-12 6.80 6.83 6.69 6.76 0.6M
2023-07-11 6.58 6.71 6.58 6.71 0.6M
2023-07-10 6.58 6.66 6.54 6.55 0.5M
2023-07-07 6.34 6.61 6.33 6.57 0.7M
2023-07-06 6.54 6.64 6.27 6.32 0.7M
2023-07-05 6.32 6.57 6.28 6.53 1.0M
2023-07-03 6.16 6.34 6.11 6.32 0.8M
2023-06-30 5.98 6.09 5.96 6.04 0.5M
2023-06-29 5.85 5.96 5.83 5.91 0.6M
2023-06-28 5.84 5.86 5.75 5.82 0.5M
2023-06-27 5.87 5.91 5.84 5.84 0.4M
2023-06-26 5.93 6.04 5.88 5.88 0.6M
2023-06-23 5.93 6.04 5.82 5.99 1.8M
2023-06-22 5.89 5.97 5.84 5.96 0.4M
2023-06-21 5.99 6.00 5.93 5.98 0.5M
2023-06-20 6.00 6.02 5.90 5.99 0.5M
2023-06-16 6.20 6.25 6.01 6.03 0.6M
2023-06-15 6.10 6.18 6.06 6.17 0.5M
2023-06-14 6.03 6.15 6.01 6.10 0.6M
2023-06-13 6.03 6.11 5.96 5.99 0.6M
2023-06-12 6.04 6.08 5.97 5.99 0.6M
2023-06-09 6.06 6.18 6.01 6.02 1.2M
2023-06-08 5.79 5.87 5.74 5.78 0.4M
2023-06-07 5.81 5.88 5.70 5.81 0.7M
2023-06-06 5.69 5.80 5.64 5.77 0.6M
2023-06-05 5.79 5.85 5.72 5.75 0.6M
2023-06-02 5.77 5.91 5.73 5.88 0.5M
2023-06-01 5.60 5.76 5.59 5.72 0.5M
2023-05-31 5.58 5.64 5.45 5.61 0.8M
2023-05-30 5.81 5.82 5.62 5.66 0.6M
2023-05-26 5.86 5.91 5.80 5.86 0.4M
2023-05-25 5.94 5.94 5.81 5.86 0.5M
2023-05-24 6.01 6.02 5.91 5.98 0.4M
2023-05-23 6.04 6.14 5.96 6.01 0.6M
2023-05-22 6.02 6.15 6.02 6.05 0.6M
2023-05-19 5.88 6.12 5.84 6.03 1.5M
2023-05-18 5.77 5.82 5.62 5.81 0.9M
2023-05-17 5.84 5.87 5.77 5.80 0.6M
2023-05-16 5.89 5.95 5.82 5.82 0.5M
2023-05-15 6.11 6.11 5.89 5.90 0.9M
2023-05-12 6.13 6.42 5.99 6.05 1.4M
2023-05-11 5.67 6.25 5.65 6.12 1.5M
2023-05-10 5.38 5.47 5.30 5.43 0.9M
2023-05-09 5.26 5.36 5.20 5.32 1.0M
2023-05-08 5.38 5.43 5.25 5.32 0.9M
2023-05-05 5.25 5.51 5.25 5.40 1.1M
2023-05-04 5.08 5.15 5.01 5.15 0.8M
2023-05-03 5.40 5.40 5.18 5.18 0.9M
2023-05-02 5.49 5.49 5.32 5.41 0.8M
2023-05-01 5.65 5.65 5.44 5.50 0.8M
2023-04-28 5.60 5.70 5.58 5.65 0.7M
2023-04-27 5.65 5.69 5.54 5.63 0.9M
2023-04-26 5.78 5.78 5.62 5.65 0.7M
2023-04-25 5.96 5.98 5.78 5.81 0.6M
2023-04-24 5.77 6.16 5.77 6.09 0.7M
2023-04-21 5.87 5.90 5.75 5.77 0.7M
2023-04-20 6.08 6.09 5.87 5.91 0.6M
2023-04-19 6.26 6.29 6.03 6.11 0.7M
2023-04-18 6.32 6.40 6.28 6.35 0.6M
2023-04-17 6.11 6.39 6.10 6.34 0.7M
2023-04-14 6.05 6.10 6.01 6.09 0.7M
2023-04-13 5.89 6.15 5.83 6.00 0.8M
2023-04-12 5.84 5.90 5.80 5.87 0.7M
2023-04-11 5.86 5.92 5.82 5.82 0.6M
2023-04-10 5.71 5.97 5.70 5.85 0.8M
2023-04-06 5.86 5.87 5.71 5.72 0.8M
2023-04-05 5.82 5.87 5.66 5.85 0.8M
2023-04-04 5.93 5.94 5.74 5.82 1.2M
2023-04-03 6.12 6.14 5.71 5.91 1.5M
2023-03-31 6.11 6.20 6.08 6.18 1.4M
2023-03-30 6.20 6.22 6.01 6.09 0.7M
2023-03-29 6.29 6.30 6.13 6.19 0.8M
2023-03-28 6.24 6.38 6.22 6.27 0.7M
2023-03-27 6.25 6.29 6.13 6.24 0.8M
2023-03-24 6.25 6.28 6.08 6.21 0.9M
2023-03-23 6.40 6.66 6.26 6.37 1.7M
2023-03-22 6.19 6.75 6.11 6.40 3.3M
2023-03-21 5.96 6.11 5.90 6.04 1.3M
2023-03-20 5.66 5.86 5.64 5.82 1.0M
2023-03-17 5.64 5.85 5.63 5.66 1.9M
2023-03-16 5.51 5.72 5.49 5.65 1.5M
2023-03-15 5.66 5.70 5.43 5.57 2.1M
2023-03-14 5.82 5.97 5.75 5.84 1.8M
2023-03-13 5.70 5.87 5.52 5.76 1.7M
2023-03-10 6.00 6.04 5.85 5.87 2.6M
2023-03-09 6.32 6.34 5.89 5.96 2.4M
2023-03-08 6.30 6.36 6.20 6.33 1.3M
2023-03-07 6.10 6.29 6.04 6.25 1.6M
2023-03-06 6.27 6.27 5.91 6.10 2.5M
2023-03-03 6.25 6.43 6.15 6.41 1.6M
2023-03-02 6.10 6.28 6.00 6.25 2.1M
2023-03-01 6.26 6.31 6.11 6.20 1.6M
2023-02-28 6.10 6.26 5.97 6.24 2.4M
2023-02-27 5.91 6.12 5.72 6.12 3.4M
2023-02-24 5.51 5.89 5.48 5.87 2.1M
2023-02-23 5.37 5.63 5.36 5.53 2.0M
2023-02-22 5.20 5.37 5.20 5.32 1.5M
2023-02-21 5.21 5.29 5.17 5.20 0.7M
2023-02-17 5.28 5.28 5.13 5.22 0.8M
2023-02-16 5.27 5.31 5.18 5.28 0.8M
2023-02-15 5.24 5.32 5.16 5.30 0.5M
2023-02-14 5.27 5.35 5.16 5.27 0.9M
2023-02-13 5.15 5.36 5.12 5.27 1.1M
2023-02-10 5.20 5.22 5.07 5.15 0.6M
2023-02-09 5.13 5.26 5.11 5.20 1.8M
2023-02-08 5.14 5.16 5.03 5.09 0.5M
2023-02-07 5.08 5.17 4.99 5.17 1.2M
2023-02-06 4.86 5.13 4.86 5.05 1.4M
2023-02-03 4.88 5.02 4.87 4.89 0.5M
2023-02-02 4.98 5.09 4.79 4.88 0.8M
2023-02-01 4.89 5.09 4.87 4.98 1.7M
2023-01-31 4.65 4.90 4.63 4.86 1.6M
2023-01-30 4.69 4.77 4.61 4.65 0.3M
2023-01-27 4.58 4.82 4.58 4.75 1.3M
2023-01-26 4.64 4.67 4.48 4.57 0.4M
2023-01-25 4.56 4.62 4.47 4.59 0.5M
2023-01-24 4.66 4.66 4.47 4.58 0.5M
2023-01-23 4.66 4.73 4.57 4.64 0.9M
2023-01-20 4.51 4.65 4.46 4.65 0.6M
2023-01-19 4.44 4.54 4.16 4.48 1.0M
2023-01-18 4.75 4.79 4.43 4.44 0.8M
2023-01-17 4.57 4.80 4.55 4.70 2.1M
2023-01-13 4.48 4.58 4.47 4.57 0.5M
2023-01-12 4.47 4.59 4.37 4.53 0.5M
2023-01-11 4.55 4.58 4.41 4.42 0.5M
2023-01-10 4.40 4.59 4.39 4.56 1.2M
2023-01-09 4.38 4.44 4.35 4.37 0.6M
2023-01-06 4.30 4.41 4.26 4.33 0.5M
2023-01-05 4.25 4.33 4.20 4.30 0.5M
2023-01-04 4.40 4.44 4.23 4.26 1.0M
2023-01-03 4.57 4.59 4.40 4.45 0.8M