Italia markets closed

Teekay Corporation (TK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,50+0,15 (+2,04%)
Alla chiusura: 04:00PM EDT
7,40 -0,10 (-1,33%)
Dopo ore: 05:56PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20247,377,557,377,507,50566.400
25 apr 20247,317,367,257,357,35421.200
24 apr 20247,287,317,217,307,30397.300
23 apr 20247,207,367,187,287,28371.500
22 apr 20247,267,307,177,227,22420.400
19 apr 20247,077,277,027,267,26506.600
18 apr 20247,187,247,067,067,06433.100
17 apr 20247,257,337,177,187,18505.300
16 apr 20247,227,267,137,257,25401.300
15 apr 20247,277,367,237,267,26410.600
12 apr 20247,497,567,247,267,26484.000
11 apr 20247,287,487,277,437,43559.700
10 apr 20247,157,287,117,227,22809.300
09 apr 20247,377,387,137,167,16946.800
08 apr 20247,497,497,317,387,38562.700
05 apr 20247,627,687,467,487,48561.400
04 apr 20247,767,787,557,567,56645.600
03 apr 20247,517,787,517,747,74662.800
02 apr 20247,507,517,427,497,49612.600
01 apr 20247,327,547,327,507,50773.200
28 mar 20247,247,317,227,287,28349.000
27 mar 20247,227,277,167,247,24343.200
26 mar 20247,307,337,177,217,21654.400
25 mar 20247,367,447,307,307,30420.500
22 mar 20247,447,447,287,327,32364.100
21 mar 20247,407,537,397,447,44541.700
20 mar 20247,277,407,187,397,39474.700
19 mar 20247,227,387,177,347,34447.700
18 mar 20247,237,267,147,237,23582.600
15 mar 20247,287,347,197,227,22975.100
14 mar 20247,197,297,107,277,27531.300
13 mar 20247,107,227,097,187,18600.700
12 mar 20247,137,197,097,107,10355.100
11 mar 20247,177,187,097,157,15659.300
08 mar 20247,227,257,137,187,18487.900
07 mar 20247,207,287,177,247,24426.800
06 mar 20247,297,317,167,217,21553.900
05 mar 20247,307,417,247,267,26597.200
04 mar 20247,637,657,287,307,30728.500
01 mar 20247,617,717,577,617,61821.100
29 feb 20247,547,637,497,577,57672.100
28 feb 20247,447,597,437,507,50608.700
27 feb 20247,567,587,387,447,44914.700
26 feb 20247,327,607,317,547,541.119.600
23 feb 20247,267,387,077,327,321.129.200
22 feb 20248,028,047,047,267,263.141.500
21 feb 20247,958,377,938,248,241.447.100
20 feb 20248,198,197,907,937,93642.900
16 feb 20248,408,478,228,238,23528.300
15 feb 20248,198,398,088,368,36561.900
14 feb 20248,208,238,068,208,20518.300
13 feb 20248,198,248,098,128,12478.500
12 feb 20248,068,288,068,238,23531.700
09 feb 20248,128,158,008,058,05415.100
08 feb 20248,058,198,048,128,12561.000
07 feb 20248,208,338,058,258,25585.900
06 feb 20248,438,518,218,228,22621.100
05 feb 20248,728,748,428,508,501.041.600
02 feb 20248,858,998,728,768,76748.000
01 feb 20249,119,288,648,908,901.271.900
31 gen 20248,999,128,858,998,99637.100
30 gen 20248,699,008,688,998,99592.100
29 gen 20248,808,888,658,708,70523.600
26 gen 20248,598,808,548,798,79589.900
25 gen 20248,618,718,488,608,60746.500
24 gen 20248,418,618,398,548,54752.900
23 gen 20248,378,418,298,318,31462.600
22 gen 20248,418,488,308,378,37466.900
19 gen 20248,308,478,268,418,41724.500
18 gen 20248,228,248,138,228,22522.000
17 gen 20248,008,227,958,178,17507.900
16 gen 20248,198,308,018,068,061.126.000
12 gen 20248,028,298,008,098,09682.900
11 gen 20247,737,887,657,877,87797.300
10 gen 20247,827,827,647,737,73462.200
09 gen 20247,797,847,627,797,79798.000
08 gen 20247,867,867,607,767,76704.600
05 gen 20247,658,037,597,927,921.116.300
04 gen 20247,677,847,587,617,61810.200
03 gen 20247,277,627,267,537,53623.700
02 gen 20247,237,397,217,277,27588.300
29 dic 20237,207,207,077,157,15535.900
28 dic 20237,387,387,217,217,21416.200
27 dic 20237,527,547,367,387,38530.000
26 dic 20237,787,787,477,557,55722.900
22 dic 20237,727,887,597,807,801.041.200
21 dic 20237,507,677,487,677,67950.000
20 dic 20237,477,587,377,407,40770.000
19 dic 20237,117,437,067,437,43759.500
18 dic 20237,077,237,057,107,10636.400
15 dic 20236,776,956,736,906,901.497.000
14 dic 20236,786,796,686,726,72649.600
13 dic 20236,566,726,416,716,71587.300
12 dic 20236,706,706,566,586,58456.000
11 dic 20236,646,716,546,696,69479.300
08 dic 20236,656,706,636,686,68391.000
07 dic 20236,686,686,496,626,62461.400
06 dic 20236,756,846,676,696,69463.900
05 dic 20236,896,936,756,776,77442.900
04 dic 20237,057,106,876,876,87392.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...