Australia markets closed

Teekay Corp (TCD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.95-0.02 (-0.22%)
As of 12:12PM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 20248.738.958.738.958.95-
05 June 20248.848.988.838.988.98-
04 June 20248.919.048.828.828.82-
03 June 20249.059.068.918.938.93-
31 May 20249.159.158.979.069.06-
30 May 20249.019.158.999.159.15-
29 May 20249.109.139.099.099.09-
28 May 20249.019.108.949.109.10-
27 May 20249.029.039.009.039.03-
24 May 20248.829.108.809.069.06-
23 May 20248.778.868.738.738.73-
22 May 20248.768.808.638.778.77-
21 May 20248.598.688.538.688.68-
20 May 20248.498.708.488.688.68-
20 May 20242 Dividend
17 May 20248.438.538.408.536.53-
16 May 20248.188.438.188.436.45-
15 May 20248.108.158.018.146.23-
14 May 20247.958.097.928.096.19-
13 May 20248.168.197.777.805.97-
10 May 20248.068.228.028.146.23-
09 May 20247.598.077.587.916.05-
08 May 20247.147.467.147.445.70-
07 May 20247.117.187.057.185.50-
06 May 20247.177.237.127.135.46-
03 May 20247.247.247.147.185.50-
02 May 20247.007.166.997.165.49-
30 Apr 20247.047.046.866.925.30-
29 Apr 20247.017.076.997.075.41-
26 Apr 20246.867.036.807.035.39-
25 Apr 20246.806.846.786.825.22-
24 Apr 20246.816.846.776.805.21-
23 Apr 20246.786.876.756.835.23-
22 Apr 20246.836.866.796.825.22-
19 Apr 20246.606.786.606.785.19-
18 Apr 20246.746.786.666.665.10-
17 Apr 20246.836.846.766.775.18-
16 Apr 20246.836.846.746.795.20-
15 Apr 20246.836.916.816.845.23-
12 Apr 20246.957.056.866.865.25-
11 Apr 20246.726.956.706.905.28-
10 Apr 20246.606.746.596.705.13-
09 Apr 20246.806.806.586.615.06-
08 Apr 20246.896.936.746.805.21-
05 Apr 20246.997.096.896.915.29-
04 Apr 20247.147.157.037.035.39-
03 Apr 20246.947.186.897.185.49-
02 Apr 20246.987.016.906.945.31-
28 Mar 20246.656.756.656.755.17-
27 Mar 20246.656.706.656.655.09-
26 Mar 20246.706.706.606.705.13-
25 Mar 20246.756.806.756.755.17-
22 Mar 20246.806.806.756.755.17-
21 Mar 20246.756.856.756.855.24-
20 Mar 20246.756.756.656.755.17-
19 Mar 20246.656.756.656.755.17-
18 Mar 20246.606.656.556.655.09-
15 Mar 20246.656.706.656.655.09-
14 Mar 20246.556.656.556.655.09-
13 Mar 20246.456.556.456.555.01-
12 Mar 20246.506.556.506.555.01-
11 Mar 20246.556.556.506.555.01-
08 Mar 20246.606.606.556.555.01-
07 Mar 20246.606.656.556.605.05-
06 Mar 20246.656.706.606.655.09-
05 Mar 20246.706.806.656.655.09-
04 Mar 20247.007.006.706.705.13-
01 Mar 20247.007.106.957.055.40-
29 Feb 20246.907.006.857.005.36-
28 Feb 20246.857.006.856.905.28-
27 Feb 20246.906.956.806.855.24-
26 Feb 20246.756.956.756.955.32-
23 Feb 20246.656.806.556.755.17-
22 Feb 20247.607.606.606.705.13-
21 Feb 20247.307.707.307.555.78-
20 Feb 20247.607.607.357.355.63-
19 Feb 20247.607.657.607.605.82-
16 Feb 20247.757.807.657.655.86-
15 Feb 20247.657.757.507.755.93-
14 Feb 20247.557.657.557.605.82-
13 Feb 20247.657.707.557.555.78-
12 Feb 20247.457.657.457.655.86-
09 Feb 20247.507.557.407.455.70-
08 Feb 20247.657.657.457.555.78-
07 Feb 20247.657.707.507.655.86-
06 Feb 20247.907.907.057.755.93-
05 Feb 20248.058.107.857.956.09-
02 Feb 20248.208.208.108.156.24-
01 Feb 20248.358.508.008.206.28-
31 Jan 20248.308.358.158.356.39-
30 Jan 20248.058.308.008.306.35-
29 Jan 20248.108.208.008.006.12-
26 Jan 20247.908.057.908.056.16-
25 Jan 20247.907.957.807.906.05-
24 Jan 20247.657.857.607.805.97-
23 Jan 20247.657.807.607.655.86-
22 Jan 20247.707.757.657.705.89-
19 Jan 20247.557.757.557.705.89-
18 Jan 20247.507.557.507.555.78-
17 Jan 20247.407.557.357.455.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...