tiprankstipranks
Teekay Corporation (DE:EI5)
FRANKFURT:EI5
Germany Market
EI5
Teekay
RESEARCH TOOLSreports

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
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
Aug 20, 2026
11.20
11.20
11.00
11.00
11.00
0.00%
0
0.00
Aug 19, 2026
11.10
11.10
11.00
11.00
11.00
+2.80%
0
0.00
Aug 18, 2026
11.00
11.00
10.70
10.70
10.70
+1.90%
0
0.00
Aug 17, 2026
10.60
10.60
10.50
10.50
10.50
+5.00%
0
0.00
Aug 14, 2026
10.40
10.40
10.00
10.00
10.00
-0.99%
0
0.00
Aug 13, 2026
10.10
10.10
10.10
10.10
10.10
+4.12%
0
0.00
Aug 12, 2026
9.70
9.70
9.65
9.70
9.70
+1.04%
0
0.00
Aug 11, 2026
9.55
9.60
9.55
9.60
9.60
-1.03%
0
0.00
Aug 10, 2026
9.65
9.70
9.65
9.70
9.70
0.00%
0
0.00
Aug 07, 2026
9.65
9.70
9.65
9.70
9.70
+4.30%
0
0.00
Aug 06, 2026
9.30
9.30
9.30
9.30
9.30
-3.63%
0
0.00
Aug 05, 2026
9.65
9.65
9.65
9.65
9.65
-4.46%
0
0.00
Aug 04, 2026
10.20
10.20
10.10
10.10
10.10
0.00%
0
0.00
Aug 03, 2026
10.10
10.10
10.10
10.10
10.10
+3.59%
0
0.00
Jul 31, 2026
9.75
9.75
9.75
9.75
9.75
-2.01%
0
0.00
Jul 30, 2026
9.90
9.95
9.90
9.95
9.95
+2.58%
0
0.00
Jul 29, 2026
9.75
9.80
9.70
9.70
9.70
+0.52%
0
0.00
Jul 28, 2026
9.70
9.70
9.65
9.65
9.65
-0.52%
0
0.00
Jul 27, 2026
9.75
9.80
9.70
9.70
9.70
+0.52%
0
0.00
Jul 24, 2026
9.70
9.75
9.65
9.65
9.65
0.00%
0
0.00
Jul 23, 2026
9.60
9.65
9.55
9.65
9.65
-1.53%
0
0.00
Jul 22, 2026
9.80
9.80
9.80
9.80
9.80
+4.81%
0
0.00
Jul 21, 2026
9.35
9.35
9.35
9.35
9.35
+0.54%
0
0.00
Jul 20, 2026
9.15
9.30
9.15
9.30
9.30
-1.59%
0
0.00
Jul 17, 2026
9.35
9.45
9.35
9.45
9.45
-0.53%
0
0.00
Jul 16, 2026
9.45
9.50
9.45
9.50
9.50
-0.52%
0
0.00
Jul 15, 2026
9.45
9.55
9.45
9.55
9.55
+1.06%
0
0.00
Jul 14, 2026
9.35
9.45
9.35
9.45
9.45
-0.53%
0
0.00
Jul 13, 2026
9.50
9.50
9.50
9.50
9.50
+2.15%
0
0.00
Jul 10, 2026
9.20
9.30
9.20
9.30
9.30
-2.62%
0
0.00
Jul 09, 2026
9.55
9.55
9.55
9.55
9.55
+1.60%
0
0.00
Jul 08, 2026
9.25
9.40
9.20
9.40
9.40
+3.30%
0
0.00
Jul 07, 2026
9.00
9.10
9.00
9.10
9.10
+1.11%
0
0.00
Jul 06, 2026
8.95
9.00
8.95
9.00
9.00
+1.12%
0
0.00
Jul 03, 2026
8.90
8.90
8.90
8.90
8.90
+1.14%
0
0.00
Jul 02, 2026
8.65
8.80
8.65
8.80
8.80
+1.73%
0
0.00
Jul 01, 2026
8.65
8.65
8.65
8.65
8.65
-3.35%
0
0.00
Jun 30, 2026
9.00
9.00
8.95
8.95
8.95
-5.79%
0
0.00
Jun 29, 2026
9.40
9.50
9.40
9.50
9.50
-0.52%
0
0.00
Rows:
50