TipRanks
Teekay Corporation (DE:EI5)
FRANKFURT:EI5
Germany Market

Teekay (EI5) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
13.00
13.30
12.90
13.30
13.30
0.00%
0
0.00
Oct 28, 2026
13.00
13.30
12.90
13.30
13.30
-0.75%
0
0.00
Oct 27, 2026
13.20
13.40
13.10
13.40
13.40
0.00%
0
0.00
Oct 26, 2026
13.00
13.40
12.90
13.40
13.40
+8.94%
0
0.00
Oct 23, 2026
12.40
12.40
12.30
12.30
12.30
0.00%
0
0.00
Oct 22, 2026
12.40
12.40
12.30
12.30
12.30
+1.65%
0
0.00
Oct 21, 2026
12.30
12.30
12.10
12.10
12.10
0.00%
0
0.00
Oct 20, 2026
12.30
12.30
12.10
12.10
12.10
-0.82%
0
0.00
Oct 19, 2026
12.40
12.40
12.20
12.20
12.20
-2.40%
0
0.00
Oct 16, 2026
12.30
12.70
12.20
12.50
12.50
-1.57%
28
1.04
Oct 15, 2026
12.80
12.80
12.70
12.70
12.70
-4.51%
0
0.00
Oct 14, 2026
13.70
13.70
13.30
13.30
13.30
-2.92%
0
0.00
Oct 13, 2026
13.80
13.80
13.70
13.70
13.70
+3.01%
0
0.00
Oct 12, 2026
13.50
13.50
13.30
13.30
13.30
-2.21%
0
0.00
Oct 09, 2026
13.50
13.60
13.50
13.60
13.60
+4.62%
0
0.00
Oct 08, 2026
12.90
13.00
12.90
13.00
13.00
+0.78%
0
0.00
Oct 07, 2026
12.90
13.00
12.90
12.90
12.90
+1.57%
0
0.00
Oct 06, 2026
13.20
13.30
12.70
12.70
12.70
-2.31%
0
0.00
Oct 05, 2026
13.20
13.20
13.00
13.00
13.00
+1.56%
0
0.00
Oct 02, 2026
12.90
13.00
12.80
12.80
12.80
+3.23%
0
0.00
Oct 01, 2026
12.50
12.50
12.40
12.40
12.40
+0.81%
0
0.00
Sep 30, 2026
12.30
12.40
12.30
12.30
12.30
+1.65%
0
0.00
Sep 29, 2026
12.20
12.20
12.10
12.10
12.10
+0.83%
0
0.00
Sep 28, 2026
11.90
12.00
11.90
12.00
12.00
+1.69%
1,675
5,276.25
Sep 25, 2026
11.90
11.90
11.80
11.80
11.80
+0.85%
0
0.00
Sep 24, 2026
11.70
11.70
11.70
11.70
11.70
-0.85%
0
0.00
Sep 23, 2026
11.90
11.90
11.80
11.80
11.80
-4.07%
0
0.00
Sep 22, 2026
12.40
12.40
12.30
12.30
12.30
-3.15%
0
0.00
Sep 21, 2026
12.70
12.80
12.70
12.70
12.70
+2.42%
0
0.00
Sep 18, 2026
12.70
12.70
12.40
12.40
12.40
0.00%
0
0.00
Sep 17, 2026
12.50
12.70
12.40
12.40
12.40
+1.64%
0
0.00
Sep 16, 2026
12.20
12.20
12.20
12.20
12.20
+0.83%
0
0.00
Sep 15, 2026
12.10
12.10
12.00
12.10
12.10
-1.63%
0
0.00
Sep 14, 2026
12.30
12.30
12.30
12.30
12.30
+3.36%
0
0.00
Sep 11, 2026
12.10
12.10
11.90
11.90
11.90
+1.71%
0
0.00
Sep 10, 2026
11.80
11.80
11.70
11.70
11.70
+2.63%
0
0.00
Sep 09, 2026
11.30
11.40
11.30
11.40
11.40
-0.87%
0
0.00
Sep 08, 2026
11.50
11.50
11.50
11.50
11.50
0.00%
0
0.00
Sep 07, 2026
11.60
11.60
11.50
11.50
11.50
+1.77%
0
0.00
Sep 04, 2026
11.50
11.50
11.30
11.30
11.30
0.00%
0
0.00
Sep 03, 2026
11.40
11.40
11.30
11.30
11.30
+2.73%
0
0.00
Sep 02, 2026
11.10
11.10
11.00
11.00
11.00
-1.79%
0
0.00
Sep 01, 2026
11.20
11.20
11.20
11.20
11.20
+1.82%
0
0.00
Aug 31, 2026
11.10
11.10
11.00
11.00
11.00
+1.85%
0
0.00
Aug 28, 2026
10.90
10.90
10.80
10.80
10.80
+4.85%
0
0.00
Aug 27, 2026
10.40
10.40
10.30
10.30
10.30
-8.04%
20
0.28
Aug 26, 2026
11.30
11.30
11.20
11.20
11.20
-0.88%
0
0.00
Aug 25, 2026
11.40
11.40
11.30
11.30
11.30
+2.73%
0
0.00
Aug 24, 2026
11.20
11.20
11.00
11.00
11.00
-0.90%
0
0.00
Aug 21, 2026
11.20
11.20
11.10
11.10
11.10
+0.91%
0
0.00
Rows:
50