Scarica l'app Stockscreener
9.16
3.04%
+0.27
Dopo l'orario di chiusura:
9.10
-0.06
-0.66%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Teekay Corp (TK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $9.21 | $8.92 | $0.2891 | 831,740.0 | +3.04% |
| 2024-05-15 | $8.93 | $8.66 | $0.265 | 765,650.0 | +1.37% |
| 2024-05-14 | $8.80 | $8.55 | $0.2498 | 749,750.0 | +2.21% |
| 2024-05-13 | $8.88 | $8.36 | $0.515 | 1,200,087.0 | -2.39% |
| 2024-05-10 | $8.88 | $8.67 | $0.21 | 909,915.0 | +1.50% |
| 2024-05-09 | $8.71 | $8.00 | $0.7046 | 1,202,844.0 | +7.44% |
| 2024-05-08 | $8.07 | $7.69 | $0.3799 | 672,149.0 | +5.08% |
| 2024-05-07 | $7.74 | $7.59 | $0.1502 | 646,180.0 | +0.39% |
| 2024-05-06 | $7.80 | $7.61 | $0.19 | 529,342.0 | -0.91% |
| 2024-05-03 | $7.79 | $7.68 | $0.1051 | 463,108.0 | -0.13% |
| 2024-05-02 | $7.78 | $7.51 | $0.27 | 565,336.0 | +2.80% |
| 2024-05-01 | $7.64 | $7.45 | $0.19 | 637,806.0 | +2.60% |
| 2024-04-30 | $7.53 | $7.32 | $0.21 | 390,602.0 | -2.92% |
| 2024-04-29 | $7.60 | $7.45 | $0.1501 | 357,052.0 | +0.53% |
| 2024-04-26 | $7.54 | $7.37 | $0.175 | 564,856.0 | +2.04% |
| 2024-04-25 | $7.36 | $7.25 | $0.115 | 412,369.0 | +0.68% |
| 2024-04-24 | $7.31 | $7.21 | $0.10 | 395,478.0 | +0.27% |
| 2024-04-23 | $7.36 | $7.18 | $0.175 | 371,484.0 | +0.83% |
| 2024-04-22 | $7.29 | $7.17 | $0.125 | 416,325.0 | -0.55% |
| 2024-04-19 | $7.26 | $7.02 | $0.245 | 483,617.0 | +2.83% |
| 2024-04-18 | $7.24 | $7.06 | $0.18 | 423,528.0 | -1.67% |
| 2024-04-17 | $7.33 | $7.17 | $0.165 | 503,342.0 | -0.97% |
Teekay Corp Stock (TK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Teekay Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Teekay Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Teekay Corp Storia dei prezzi delle azioni (TK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $9.21 | $7.45 | $1.76 | 10,005,647.0 | +25.14% |
| 2024-04 | $7.78 | $7.02 | $0.76 | 11,688,491.0 | +0.55% |
| 2024-03 | $7.71 | $7.08 | $0.625 | 10,903,179.0 | -3.83% |
| 2024-02 | $9.28 | $7.04 | $2.24 | 17,525,757.0 | -15.80% |
| 2024-01 | $9.12 | $7.21 | $1.91 | 14,220,237.0 | +25.73% |
Teekay Corp Storia dei prezzi delle azioni (TK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $7.88 | $6.41 | $1.47 | 12,708,079.0 | +3.62% |
| 2023-11 | $7.67 | $6.73 | $0.94 | 12,045,244.0 | -1.85% |
| 2023-10 | $7.16 | $5.70 | $1.46 | 12,246,397.0 | +13.94% |
| 2023-09 | $6.53 | $5.77 | $0.76 | 11,105,993.0 | -3.74% |
| 2023-08 | $7.26 | $6.12 | $1.14 | 14,028,875.0 | -3.75% |
| 2023-07 | $6.85 | $6.10 | $0.75 | 11,831,361.0 | +10.26% |
| 2023-06 | $6.25 | $5.59 | $0.66 | 12,624,871.0 | +7.66% |
| 2023-05 | $6.42 | $5.01 | $1.41 | 18,193,782.0 | -0.71% |
| 2023-04 | $6.40 | $5.54 | $0.86 | 14,779,529.0 | -8.58% |
| 2023-03 | $6.75 | $5.43 | $1.32 | 37,453,724.0 | -0.96% |
| 2023-02 | $6.26 | $4.79 | $1.47 | 24,878,945.0 | +28.40% |
| 2023-01 | $4.89 | $4.16 | $0.735 | 16,123,402.0 | +7.05% |
Teekay Corp Storia dei prezzi delle azioni (TK) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $4.62 | $3.94 | $0.675 | 17,155,247.0 | +2.02% |
| 2022-11 | $4.57 | $3.97 | $0.60 | 23,582,953.0 | +13.81% |
| 2022-10 | $4.03 | $3.21 | $0.815 | 11,570,603.0 | +8.91% |
| 2022-09 | $3.90 | $3.39 | $0.51 | 13,668,064.0 | +2.87% |
| 2022-08 | $3.72 | $3.08 | $0.64 | 12,222,998.0 | +11.15% |
| 2022-07 | $3.23 | $2.54 | $0.695 | 5,633,283.0 | +9.03% |
| 2022-06 | $3.55 | $2.79 | $0.76 | 11,295,695.0 | -14.79% |
| 2022-05 | $3.49 | $3.05 | $0.44 | 9,462,705.0 | +4.32% |
| 2022-04 | $3.59 | $3.05 | $0.54 | 9,465,633.0 | +2.21% |
| 2022-03 | $3.50 | $2.99 | $0.51 | 11,462,262.0 | -5.93% |
| 2022-02 | $3.56 | $3.02 | $0.54 | 7,884,877.0 | +8.71% |
| 2022-01 | $3.65 | $3.00 | $0.65 | 10,812,093.0 | -1.27% |
0.48%
Capitalizzazione:
|
Volume (24 ore):