Teekay Corporation Ltd TK
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$14,60+0,35 (+%2,46)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,60 | +%2,46 | $14,24 | $14,67 | $13,97 | 704,60K |
| 2026-09-30 | $14,25 | +%0,99 | $14,25 | $14,62 | $14,22 | 593,10K |
| 2026-09-29 | $14,11 | +%0,93 | $13,81 | $14,26 | $13,75 | 554,80K |
| 2026-09-28 | $13,98 | +%2,04 | $13,91 | $14,16 | $13,80 | 555,50K |
| 2026-09-25 | $13,70 | +%0,29 | $13,57 | $13,78 | $13,39 | 393,20K |
| 2026-09-24 | $13,66 | +%1,04 | $13,50 | $13,85 | $13,36 | 704,40K |
| 2026-09-23 | $13,52 | -%1,74 | $13,78 | $13,80 | $13,25 | 498,30K |
| 2026-09-22 | $13,76 | -%4,18 | $13,95 | $14,08 | $13,53 | 581,70K |
| 2026-09-21 | $14,36 | -%2,38 | $14,44 | $14,76 | $14,23 | 491,40K |
| 2026-09-18 | $14,71 | +%0,27 | $14,60 | $14,93 | $14,50 | 1,03M |
| 2026-09-17 | $14,67 | +%1,95 | $14,41 | $14,93 | $14,32 | 571,40K |
| 2026-09-16 | $14,39 | +%1,41 | $14,26 | $14,67 | $14,26 | 898,00K |
| 2026-09-15 | $14,19 | +%0,50 | $14,27 | $14,52 | $14,11 | 681,00K |
| 2026-09-14 | $14,12 | -%1,81 | $14,31 | $14,49 | $14,05 | 614,30K |
| 2026-09-11 | $14,38 | +%1,99 | $14,13 | $14,39 | $14,01 | 627,00K |
| 2026-09-10 | $14,10 | +%1,95 | $13,89 | $14,12 | $13,75 | 451,80K |
| 2026-09-09 | $13,83 | +%3,83 | $13,47 | $13,95 | $13,29 | 526,60K |
| 2026-09-08 | $13,32 | -%2,27 | $13,67 | $13,67 | $13,26 | 400,40K |
| 2026-09-04 | $13,63 | +%1,19 | $13,39 | $13,86 | $13,39 | 463,60K |
| 2026-09-03 | $13,47 | +%0,82 | $13,38 | $13,58 | $13,22 | 447,00K |
| 2026-09-02 | $13,36 | +%2,77 | $13,07 | $13,43 | $12,86 | 481,00K |
| 2026-09-01 | $13,00 | -%1,22 | $13,25 | $13,37 | $12,92 | 694,20K |
| 2026-08-31 | $13,16 | +%0,84 | $13,22 | $13,33 | $12,93 | 536,20K |
| 2026-08-28 | $13,05 | +%2,19 | $12,78 | $13,11 | $12,78 | 395,60K |
| 2026-08-27 | $12,77 | +%4,24 | $12,28 | $12,88 | $12,28 | 602,20K |
| 2026-08-26 | $12,25 | -%8,31 | $13,17 | $13,17 | $12,14 | 843,30K |
| 2026-08-25 | $13,36 | +%0,07 | $13,24 | $13,39 | $13,13 | 532,40K |
| 2026-08-24 | $13,35 | +%0,83 | $13,22 | $13,51 | $13,09 | 432,00K |
| 2026-08-21 | $13,24 | +%0,46 | $13,31 | $13,70 | $13,14 | 867,20K |
| 2026-08-20 | $13,18 | +%0,08 | $13,02 | $13,27 | $12,90 | 439,30K |
| 2026-08-19 | $13,17 | +%1,54 | $13,13 | $13,24 | $12,97 | 667,30K |
| 2026-08-18 | $12,97 | +%0,93 | $12,91 | $13,00 | $12,72 | 552,30K |
| 2026-08-17 | $12,85 | +%3,05 | $12,50 | $12,97 | $12,48 | 644,40K |
| 2026-08-14 | $12,47 | +%3,23 | $12,17 | $12,49 | $12,13 | 353,70K |
| 2026-08-13 | $12,08 | +%2,55 | $11,80 | $12,27 | $11,71 | 557,00K |
| 2026-08-12 | $11,78 | +%4,25 | $11,19 | $11,82 | $11,17 | 491,80K |
| 2026-08-11 | $11,30 | +%1,07 | $11,17 | $11,41 | $10,93 | 557,20K |
| 2026-08-10 | $11,18 | -%1,24 | $11,36 | $11,50 | $11,14 | 395,80K |
| 2026-08-07 | $11,32 | +%0,44 | $11,30 | $11,37 | $11,01 | 448,70K |
| 2026-08-06 | $11,27 | +%3,68 | $11,13 | $11,40 | $11,02 | 547,90K |
| 2026-08-05 | $10,87 | -%3,21 | $11,37 | $11,38 | $10,85 | 546,90K |
| 2026-08-04 | $11,23 | -%4,75 | $11,62 | $11,74 | $11,17 | 465,60K |
| 2026-08-03 | $11,79 | +%1,20 | $11,81 | $11,87 | $11,39 | 551,10K |
| 2026-07-31 | $11,65 | +%3,10 | $11,36 | $11,83 | $11,28 | 552,90K |
| 2026-07-30 | $11,30 | -%1,31 | $10,96 | $11,47 | $10,95 | 384,20K |
| 2026-07-29 | $11,45 | +%1,60 | $11,41 | $11,59 | $11,23 | 582,20K |
| 2026-07-28 | $11,27 | +%0,71 | $11,19 | $11,47 | $11,14 | 501,20K |
| 2026-07-27 | $11,19 | -%0,09 | $11,04 | $11,25 | $10,98 | 528,80K |
| 2026-07-24 | $11,20 | +%0,18 | $11,22 | $11,36 | $11,08 | 454,00K |
| 2026-07-23 | $11,18 | +%0,45 | $11,07 | $11,22 | $11,03 | 621,00K |
| 2026-07-22 | $11,13 | -%1,77 | $11,36 | $11,39 | $11,12 | 476,50K |
| 2026-07-21 | $11,33 | +%5,30 | $10,82 | $11,39 | $10,76 | 978,50K |
| 2026-07-20 | $10,76 | +%1,13 | $10,76 | $11,08 | $10,68 | 671,30K |
| 2026-07-17 | $10,64 | -%2,74 | $10,83 | $10,84 | $10,55 | 410,50K |
| 2026-07-16 | $10,94 | -%0,55 | $10,89 | $11,21 | $10,89 | 573,80K |
| 2026-07-15 | $11,00 | +%0,55 | $10,96 | $11,07 | $10,73 | 536,50K |
| 2026-07-14 | $10,94 | +%1,02 | $11,03 | $11,20 | $10,90 | 495,10K |
| 2026-07-13 | $10,83 | -%1,46 | $11,12 | $11,23 | $10,82 | 435,20K |
| 2026-07-10 | $10,99 | +%3,10 | $10,78 | $11,03 | $10,72 | 452,60K |
| 2026-07-09 | $10,66 | -%3,27 | $10,94 | $10,97 | $10,34 | 436,70K |
| 2026-07-08 | $11,02 | +%2,89 | $10,74 | $11,05 | $10,74 | 465,30K |
| 2026-07-07 | $10,71 | +%2,78 | $10,41 | $10,82 | $10,41 | 450,70K |
| 2026-07-06 | $10,42 | +%1,07 | $10,30 | $10,72 | $10,30 | 460,40K |
| 2026-07-02 | $10,31 | +%3,41 | $10,26 | $10,56 | $10,17 | 434,70K |
| 2026-07-01 | $9,97 | -%0,30 | $9,96 | $10,09 | $9,80 | 651,80K |
| 2026-06-30 | $10,00 | -%3,57 | $10,30 | $10,32 | $9,93 | 586,30K |
| 2026-06-29 | $10,37 | -%3,53 | $10,90 | $11,00 | $10,32 | 894,20K |
| 2026-06-26 | $10,75 | -%3,15 | $11,06 | $11,16 | $10,54 | 1,88M |
| 2026-06-25 | $11,10 | -%7,96 | $12,18 | $12,18 | $10,91 | 570,00K |
| 2026-06-24 | $12,06 | -%3,13 | $12,39 | $12,49 | $12,03 | 430,00K |
| 2026-06-23 | $12,45 | +%1,06 | $12,22 | $12,51 | $12,09 | 543,80K |
| 2026-06-22 | $12,32 | +%3,44 | $11,94 | $12,45 | $11,94 | 581,80K |
| 2026-06-18 | $11,91 | +%1,62 | $11,67 | $11,92 | $11,49 | 711,80K |
| 2026-06-17 | $11,72 | -%3,22 | $12,04 | $12,15 | $11,70 | 534,10K |
| 2026-06-16 | $12,11 | -%0,49 | $12,21 | $12,32 | $11,89 | 343,50K |
| 2026-06-15 | $12,17 | -%1,30 | $12,24 | $12,42 | $12,03 | 493,60K |
| 2026-06-12 | $12,33 | +%3,79 | $11,79 | $12,44 | $11,75 | 355,50K |
| 2026-06-11 | $11,88 | -%0,34 | $12,15 | $12,27 | $11,85 | 777,10K |
| 2026-06-10 | $11,92 | +%0,93 | $11,78 | $12,10 | $11,69 | 370,30K |
| 2026-06-09 | $11,81 | +%1,99 | $11,57 | $11,84 | $11,56 | 558,00K |
| 2026-06-08 | $11,58 | +%0,17 | $11,66 | $11,81 | $11,44 | 498,10K |
| 2026-06-05 | $11,56 | +%1,40 | $11,42 | $11,80 | $11,27 | 433,40K |
| 2026-06-04 | $11,40 | -%0,44 | $11,58 | $11,61 | $11,32 | 371,20K |
| 2026-06-03 | $11,45 | -%1,38 | $11,63 | $11,73 | $11,42 | 594,60K |
| 2026-06-02 | $11,61 | %0,00 | $11,50 | $11,65 | $11,26 | 1,15M |
| 2026-06-01 | $11,61 | +%1,22 | $11,47 | $11,71 | $11,38 | 471,20K |
| 2026-05-29 | $11,47 | -%0,17 | $11,49 | $11,53 | $11,25 | 488,00K |
| 2026-05-28 | $11,49 | -%4,17 | $12,02 | $12,08 | $11,46 | 688,80K |
| 2026-05-27 | $11,99 | -%2,12 | $12,15 | $12,32 | $11,91 | 753,50K |
| 2026-05-26 | $12,25 | -%8,17 | $12,38 | $12,51 | $12,04 | 735,20K |