UK markets closed

Teekay Corp (TCD.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
8.55-0.04 (-0.47%)
As of 04:30PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20248.588.588.558.558.55-
06 Jun 20248.788.788.598.598.59-
05 Jun 20248.688.848.668.838.83-
04 Jun 20248.748.848.728.728.72-
03 Jun 20248.888.938.788.788.78-
31 May 20248.978.988.908.908.90-
30 May 20248.849.008.839.009.00-
29 May 20248.948.988.938.958.95-
28 May 20248.848.968.848.968.96-
27 May 20248.858.858.858.858.85-
24 May 20248.658.918.658.918.91-
23 May 20248.608.698.608.658.65-
22 May 20248.608.668.568.668.66-
21 May 20248.438.558.438.558.55-
20 May 20248.328.568.328.558.55-
20 May 20242 Dividend
17 May 20248.278.368.278.366.36-
16 May 20248.028.308.028.306.32-
15 May 20247.958.027.958.026.10-
14 May 20247.807.977.807.976.07-
13 May 20248.018.017.697.695.85-
10 May 20247.918.057.918.036.11-
09 May 20247.367.827.367.825.95-
08 May 20247.017.347.017.345.59-
07 May 20246.977.046.977.045.36-
06 May 20247.037.037.027.025.34-
03 May 20247.107.107.077.095.39-
02 May 20246.877.066.867.065.37-
30 Apr 20246.916.916.796.795.17-
29 Apr 20246.886.976.886.975.30-
26 Apr 20246.516.936.516.935.27-
25 Apr 20246.676.706.666.705.09-
24 Apr 20246.686.726.686.725.11-
23 Apr 20246.656.776.646.775.15-
22 Apr 20246.706.726.706.725.11-
19 Apr 20246.476.686.476.685.08-
18 Apr 20246.616.646.596.595.02-
17 Apr 20246.706.766.706.705.10-
16 Apr 20246.706.706.646.695.09-
15 Apr 20246.716.766.706.725.12-
12 Apr 20246.826.866.796.795.17-
11 Apr 20246.596.846.596.805.17-
10 Apr 20246.476.646.476.554.98-
09 Apr 20246.666.666.516.514.95-
08 Apr 20246.776.786.686.715.11-
05 Apr 20246.866.976.836.835.20-
04 Apr 20247.017.016.956.955.28-
03 Apr 20246.807.056.807.055.36-
02 Apr 20246.856.896.846.845.20-
28 Mar 20246.606.656.606.655.06-
27 Mar 20246.606.606.556.554.98-
26 Mar 20246.656.656.606.605.02-
25 Mar 20246.706.706.706.705.10-
22 Mar 20246.756.756.706.705.10-
21 Mar 20246.706.756.706.755.14-
20 Mar 20246.706.706.556.605.02-
19 Mar 20246.606.656.606.655.06-
18 Mar 20246.556.556.506.554.98-
15 Mar 20246.606.606.606.605.02-
14 Mar 20246.506.606.506.605.02-
13 Mar 20246.406.506.406.504.95-
12 Mar 20246.456.456.406.404.87-
11 Mar 20246.456.456.356.454.91-
08 Mar 20246.506.506.456.504.95-
07 Mar 20246.506.506.506.504.95-
06 Mar 20246.556.556.456.454.91-
05 Mar 20246.606.706.606.655.06-
04 Mar 20246.906.906.706.705.10-
01 Mar 20246.906.956.856.955.29-
29 Feb 20246.806.906.806.805.17-
28 Feb 20246.756.856.756.855.21-
27 Feb 20246.806.806.756.755.14-
26 Feb 20246.656.756.656.755.14-
23 Feb 20246.556.606.556.605.02-
22 Feb 20247.407.406.456.504.95-
21 Feb 20247.207.507.207.505.71-
20 Feb 20247.507.507.307.305.55-
19 Feb 20247.507.507.507.505.71-
16 Feb 20247.607.657.607.605.78-
15 Feb 20247.507.557.457.555.74-
14 Feb 20247.457.557.407.455.67-
13 Feb 20247.507.507.507.505.71-
12 Feb 20247.307.507.307.505.71-
09 Feb 20247.407.407.307.305.55-
08 Feb 20247.507.507.357.355.59-
07 Feb 20247.507.607.407.605.78-
06 Feb 20247.807.807.257.605.78-
05 Feb 20247.957.957.757.755.90-
02 Feb 20248.058.058.008.006.09-
01 Feb 20248.208.408.058.056.13-
31 Jan 20248.158.208.058.206.24-
30 Jan 20247.908.057.908.056.13-
29 Jan 20247.958.057.907.906.01-
26 Jan 20247.807.907.807.805.94-
25 Jan 20247.807.807.757.755.90-
24 Jan 20247.507.707.507.705.86-
23 Jan 20247.557.607.557.555.74-
22 Jan 20247.607.607.557.555.74-
19 Jan 20247.407.657.407.655.82-
18 Jan 20247.357.407.357.405.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...