Historical Stock Price
TK historical stock prices picture
Teekay (TK) has the following price history information. Looking back at TK historical stock prices for the last five trading days, on March 21, 2024, TK opened at $7.40, traded as high as $7.53 and as low as $7.39, and closed at $7.44. Trading volume was a total of 541.70K shares. On March 22, 2024, TK opened at $7.44, traded as high as $7.44 and as low as $7.28, and closed at $7.32. Trading volume was a total of 364.10K shares. On March 25, 2024, TK opened at $7.36, traded as high as $7.44 and as low as $7.30, and closed at $7.30. Trading volume was a total of 420.50K shares. On March 26, 2024, TK opened at $7.30, traded as high as $7.33 and as low as $7.17, and closed at $7.21. Trading volume was a total of 654.40K shares. On March 27, 2024, TK opened at $7.22, traded as high as $7.27 and as low as $7.16, and closed at $7.24. Trading volume was a total of 343.20K shares.

TK Historical Stock Prices By Date:

TK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Teekay shares, starting with a $10,000 purchase of TK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $56.24
End price/share: $7.24
Starting shares: 177.81
Ending shares: 207.91
Dividends reinvested/share: $3.40
Total return: -84.95%
Average Annual Total Return: -17.26%
Starting investment: $10,000.00
Ending investment: $1,504.46
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $56.24
End price/share: $7.24
Dividends collected/share: $3.40
Total return: -81.09%
Average Annual Total Return: -15.35%
Starting investment: $10,000.00
Ending investment: $1,890.03
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $7.40 $7.53 $7.39 $7.44 541.70K
03/22/2024 $7.44 $7.44 $7.28 $7.32 364.10K
03/25/2024 $7.36 $7.44 $7.30 $7.30 420.50K
03/26/2024 $7.30 $7.33 $7.17 $7.21 654.40K
03/27/2024 $7.22 $7.27 $7.16 $7.24 343.20K
Teekay is a holding company. Through its subsidiaries, Co. is a provider of international crude oil and other marine transportation services. Co. has three primary lines of business: conventional tankers, operational and maintenance marine services, and offshore production (floating production, storage and offloading (FPSO) units). Co.'s subsidiary, Teekay Tankers Ltd. owns all of Co.'s conventional crude oil tankers and product carriers. Co. and its remaining subsidiaries owns two FPSO units and directly conducts business in Australia through the provision of operational and maintenance marine services to third parties, and provides marine and corporate services.
Date Close
03/21/2024$7.44
03/22/2024$7.32
03/25/2024$7.30
03/26/2024$7.21
03/27/2024$7.24
TK is categorized under the Energy sector; below are some other companies in the same sector:

TLC Historical Stock Prices
TLLP Historical Stock Prices
TLM Historical Stock Prices
TLP Historical Stock Prices
TNK Historical Stock Prices
TNP Historical Stock Prices
TOO Historical Stock Prices
TOPS Historical Stock Prices
TOT Historical Stock Prices
TOU Historical Stock Prices

Also explore: TK shares outstanding history

Email EnvelopeFree TK Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


TK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.