ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Teekay Corporation

Teekay Corporation (TK)

9.34
0.11
(1.19%)
Closed May 20 4:00PM
9.34
0.00
( 0.00% )
Pre Market: 4:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.768.857808857818.589.478.55028468769.09505456CS
42.1429.72222222227.29.477.186829268.31553629CS
121.7823.5449735457.569.477.026112517.70364714CS
262.2231.17977528097.129.476.416568087.72266612CS
523.3255.14950166116.029.475.456253087.09451364CS
1565.86168.3908045983.489.472.5356925445.07078594CS
2605.09119.7647058824.259.471.77835124.23844688CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17162448009.340.111.199.269.479.25858524
17159856009.230.070.769.189.319.03999991011939
17158992009.160.273.048.929.20918.92844690
17158128008.890.121.378.788.938.6649999767712
17157264008.770.192.218.588.88.5502751517
17156400008.58-0.21-2.398.828.8758.361200976
17153808008.78999990.131.508.678.888.67912207
17152944008.660.67.448.238.7058.00041205128
17152080008.060.395.087.698.06997.69679969
17151216007.670.030.397.67.747.5898646895
17150352007.64-0.07-0.917.747.87.61547690
17147760007.71-0.01-0.137.737.78517.68465563
17146896007.720.212.807.537.787.51577958
17146032007.510.192.607.477.647.45650280
17145168007.32-0.22-2.927.527.537.32420467
17144304007.540.040.537.477.67.4499360029
17141712007.50.152.047.377.5457.37566976
17140848007.350.050.687.2857.367.245409118
17139984007.30.020.277.287.317.21397312
17139120007.280.060.837.27.3557.18371485
17138256007.22-0.04-0.557.267.2957.17420418
17135664007.260.22.837.067.2657.02506850
17134800007.06-0.12-1.677.187.247.06433052
17133936007.18-0.07-0.977.257.337.165505289
17133072007.25-0.01-0.147.2057.267.13377856
17132208007.2600.007.277.367.225410623
17129616007.26-0.17-2.297.497.567.235484014
17128752007.430.212.917.287.487.27559727
17127888007.220.060.847.1357.287.13790231
17127024007.16-0.22-2.987.377.387.125946815
17126160007.38-0.1-1.347.497.49367.305562731
17123568007.48-0.08-1.067.627.687.46552615
17122704007.56-0.18-2.337.767.7757.55645599
17121840007.740.253.347.517.787.51662790
17120976007.49-0.01-0.137.457.517.415579705
17120112007.50.223.027.327.547.31773231
17116656007.280.040.557.247.317.2235348994
17115792007.240.030.427.227.277.16343234
17114928007.21-0.09-1.237.37.3257.17654030
17114064007.3-0.02-0.277.367.43817.3420538
17111472007.32-0.12-1.617.447.447.28364146
17110608007.440.050.687.47.5257.39541935
17109744007.390.050.687.277.47.18474725
17108880007.340.111.527.227.387.17447675
17108016007.230.010.147.237.267.14582611
17105424007.22-0.05-0.697.287.337.19957454
17104560007.270.091.257.197.297.1026531349
17103696007.180.081.137.17.227.085600674
17102832007.1-0.05-0.707.137.197.09355139
17101968007.15-0.03-0.427.177.187.09659334
17099412007.18-0.06-0.837.227.2457.13487913
17098548007.240.030.427.27.2757.165426839
17097684007.21-0.05-0.697.297.337.16552849
17096820007.26-0.04-0.557.37.417.24597235
17095956007.3-0.31-4.077.637.657.275728480
17093364007.610.040.537.627.717.57821059
17092500007.570.070.937.547.6257.485672053
17091636007.50.060.817.447.5857.43608831
17090772007.44-0.1-1.337.567.5757.375914707
17089908007.540.223.017.327.5957.311190943
17087316007.320.060.837.267.37847.071125336
17086452007.26-0.98-11.898.028.0367.043140153
17085588008.240.313.917.958.3657.931446654

Your Recent History

Delayed Upgrade Clock