Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Teekay Corporation Ltd. Common Stock (NY:TK)

10.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 10.46 10.65 10.37 10.60 348,623 +0.11(+1.05%)
Feb 06, 2026 10.17 10.56 10.13 10.49 385,207 +0.32(+3.15%)
Feb 05, 2026 10.10 10.36 10.10 10.17 402,453 -0.04(-0.39%)
Feb 04, 2026 10.38 10.41 10.11 10.21 451,038 -0.20(-1.92%)
Feb 03, 2026 10.53 10.55 10.19 10.41 460,365 -0.10(-0.95%)
Feb 02, 2026 10.11 10.55 9.940 10.51 662,002 +0.28(+2.74%)
Jan 30, 2026 10.18 10.32 10.10 10.23 539,562 +0.05(+0.49%)
Jan 29, 2026 10.10 10.22 9.930 10.18 432,390 +0.15(+1.50%)
Jan 28, 2026 9.820 10.11 9.790 10.03 650,945 +0.27(+2.77%)
Jan 27, 2026 9.640 9.905 9.640 9.760 341,186 +0.13(+1.35%)
Jan 26, 2026 9.800 9.900 9.620 9.630 390,157 -0.02(-0.21%)
Jan 23, 2026 9.670 9.920 9.625 9.650 432,543 +0.07(+0.73%)
Jan 22, 2026 9.800 9.850 9.460 9.580 570,865 -0.22(-2.24%)
Jan 21, 2026 9.730 9.840 9.600 9.800 464,378 +0.14(+1.45%)
Jan 20, 2026 9.650 9.830 9.520 9.660 592,537 -0.01(-0.10%)
Jan 16, 2026 9.710 9.875 9.640 9.670 496,250 -0.02(-0.21%)
Jan 15, 2026 9.780 9.780 9.480 9.690 720,339 -0.22(-2.22%)
Jan 14, 2026 10.09 10.09 9.740 9.910 739,761 +0.10(+1.02%)
Jan 13, 2026 9.620 10.03 9.620 9.810 458,412 +0.24(+2.51%)
Jan 12, 2026 9.590 9.680 9.501 9.570 382,482 -0.02(-0.21%)
Jan 09, 2026 9.640 9.820 9.450 9.590 428,068 -0.12(-1.24%)
Jan 08, 2026 9.730 9.820 9.430 9.710 519,506 +0.02(+0.21%)
Jan 07, 2026 9.070 9.726 9.068 9.690 1,088,225 +0.81(+9.12%)
Jan 06, 2026 8.790 9.055 8.770 8.880 525,656 +0.14(+1.60%)
Jan 05, 2026 8.970 9.090 8.700 8.740 634,352 -0.08(-0.91%)
Jan 02, 2026 8.990 9.010 8.670 8.820 838,971 -0.21(-2.33%)
Dec 31, 2025 9.020 9.060 8.970 9.030 364,467 +0.00(+0.00%)
Dec 30, 2025 9.220 9.220 9.005 9.030 321,106 -0.15(-1.63%)
Dec 29, 2025 9.150 9.290 9.070 9.180 323,109 +0.00(+0.00%)
Dec 26, 2025 9.050 9.195 8.990 9.180 507,254 +0.07(+0.77%)
Dec 24, 2025 9.150 9.150 9.064 9.110 148,886 -0.06(-0.65%)
Dec 23, 2025 9.270 9.305 9.090 9.170 346,107 -0.12(-1.29%)
Dec 22, 2025 9.270 9.420 9.160 9.290 382,333 +0.12(+1.31%)
Dec 19, 2025 9.250 9.270 9.010 9.170 1,360,617 -0.05(-0.54%)
Dec 18, 2025 9.380 9.405 9.145 9.220 565,287 -0.20(-2.12%)
Dec 17, 2025 9.230 9.425 9.191 9.420 591,422 +0.28(+3.06%)
Dec 16, 2025 9.180 9.255 9.140 9.140 490,769 -0.13(-1.40%)
Dec 15, 2025 9.180 9.315 9.110 9.270 382,365 +0.09(+0.98%)
Dec 12, 2025 9.210 9.300 9.145 9.180 815,994 -0.06(-0.65%)
Dec 11, 2025 9.150 9.285 9.100 9.240 567,670 +0.05(+0.54%)
Dec 10, 2025 9.370 9.370 9.115 9.190 575,921 -0.15(-1.61%)
Dec 09, 2025 9.400 9.410 9.257 9.340 563,175 -0.08(-0.85%)
Dec 08, 2025 9.380 9.565 9.300 9.420 524,020 +0.03(+0.32%)
Dec 05, 2025 9.620 9.664 9.340 9.390 522,193 -0.19(-1.98%)
Dec 04, 2025 9.570 9.620 9.490 9.580 674,796 -0.01(-0.10%)
Dec 03, 2025 9.550 9.765 9.550 9.590 490,922 +0.12(+1.27%)
Dec 02, 2025 9.360 9.515 9.200 9.470 619,015 +0.12(+1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.