XNYS
Datos históricos de Teekay Corporation
Teekay Corporation · TK
$15.27
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:02 UTC
- Variación en el periodo
- +91.59%
- Máximo
- US$15.50
- 9 de octubre de 2026
- Mínimo
- US$7.80
- 14 de octubre de 2025
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.29 | 15.50 | 15.23 | 15.27 | −0.65% | 411,292.763 |
| 8 oct 2026 | 14.89 | 15.39 | 14.89 | 15.37 | +4.34% | 689,008.709 |
| 7 oct 2026 | 14.78 | 15.02 | 14.69 | 14.73 | +0.20% | 555,375.518 |
| 6 oct 2026 | 14.84 | 14.88 | 14.50 | 14.70 | −1.74% | 375,298.833 |
| 5 oct 2026 | 15.05 | 15.25 | 14.42 | 14.96 | +0.81% | 425,736.81 |
| 2 oct 2026 | 14.46 | 14.91 | 14.34 | 14.84 | +1.64% | 604,434.235 |
| 1 oct 2026 | 14.24 | 14.67 | 13.97 | 14.60 | +2.46% | 704,606.64 |
| 30 sep 2026 | 14.25 | 14.62 | 14.22 | 14.25 | +0.99% | 593,204.925 |
| 29 sep 2026 | 13.81 | 14.26 | 13.75 | 14.11 | +0.93% | 554,834.949 |
| 28 sep 2026 | 13.91 | 14.16 | 13.80 | 13.98 | +2.04% | 555,484.662 |
| 25 sep 2026 | 13.57 | 13.78 | 13.39 | 13.70 | +0.29% | 393,237.313 |
| 24 sep 2026 | 13.50 | 13.85 | 13.36 | 13.66 | +1.04% | 704,426.243 |
| 23 sep 2026 | 13.78 | 13.80 | 13.25 | 13.52 | −1.74% | 498,268.38 |
| 22 sep 2026 | 13.95 | 14.08 | 13.53 | 13.76 | −4.18% | 581,741.14 |
| 21 sep 2026 | 14.44 | 14.76 | 14.23 | 14.36 | −2.38% | 491,533.502 |
| 18 sep 2026 | 14.60 | 14.93 | 14.50 | 14.71 | +0.27% | 1.03 M |
| 17 sep 2026 | 14.41 | 14.93 | 14.32 | 14.67 | +1.95% | 571,367.891 |
| 16 sep 2026 | 14.26 | 14.67 | 14.26 | 14.39 | +1.41% | 898,406.877 |
| 15 sep 2026 | 14.27 | 14.52 | 14.11 | 14.19 | +0.50% | 681,294.368 |
| 14 sep 2026 | 14.31 | 14.49 | 14.05 | 14.12 | −1.81% | 614,319.193 |
| 11 sep 2026 | 14.13 | 14.39 | 14.01 | 14.38 | +1.99% | 627,036.557 |
| 10 sep 2026 | 13.89 | 14.12 | 13.75 | 14.10 | +1.95% | 451,880.894 |
| 9 sep 2026 | 13.47 | 13.95 | 13.29 | 13.83 | +3.83% | 526,628.244 |
| 8 sep 2026 | 13.67 | 13.67 | 13.26 | 13.32 | −2.27% | 400,415.113 |
| 4 sep 2026 | 13.39 | 13.86 | 13.39 | 13.63 | +1.19% | 463,988.276 |
| 3 sep 2026 | 13.38 | 13.58 | 13.22 | 13.47 | +0.82% | 447,005.845 |
| 2 sep 2026 | 13.07 | 13.43 | 12.86 | 13.36 | +2.77% | 481,030.716 |
| 1 sep 2026 | 13.25 | 13.37 | 12.92 | 13.00 | −1.22% | 694,222.601 |
| 31 ago 2026 | 13.22 | 13.33 | 12.93 | 13.16 | +0.84% | 536,206.135 |
| 28 ago 2026 | 12.78 | 13.11 | 12.78 | 13.05 | +2.19% | 395,632.514 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.