Teekay CorpNYSE:TK
- LAST PRICE7.3500
- TODAY'S CHANGE (%)0.0500 (0.6849%)
- Bid / Lots7.3600/ 1
- Ask / Lots7.3900/ 1
- Open / Previous Close7.3100 / 7.3000
- Day Range
- 52 Week Range
- Volume421,205
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | TK |
|---|---|---|
| 09:32 ET | 11560 | 7.31 |
| 09:34 ET | 100 | 7.29 |
| 09:36 ET | 1900 | 7.29 |
| 09:38 ET | 705 | 7.27 |
| 09:39 ET | 451 | 7.26 |
| 09:41 ET | 2100 | 7.27 |
| 09:43 ET | 2700 | 7.29 |
| 09:45 ET | 430 | 7.29 |
| 09:48 ET | 525 | 7.27 |
| 09:50 ET | 400 | 7.27 |
| 09:52 ET | 100 | 7.26 |
| 09:54 ET | 1100 | 7.255 |
| 09:56 ET | 300 | 7.25 |
| 09:57 ET | 100 | 7.26 |
| 10:01 ET | 100 | 7.25 |
| 10:03 ET | 703 | 7.25 |
| 10:06 ET | 200 | 7.255 |
| 10:08 ET | 3707 | 7.27 |
| 10:10 ET | 185 | 7.27 |
| 10:12 ET | 200 | 7.27 |
| 10:14 ET | 1380 | 7.28 |
| 10:15 ET | 100 | 7.28 |
| 10:19 ET | 426 | 7.28 |
| 10:21 ET | 800 | 7.28 |
| 10:26 ET | 200 | 7.285 |
| 10:28 ET | 1413 | 7.3 |
| 10:30 ET | 1617 | 7.305 |
| 10:32 ET | 300 | 7.3 |
| 10:33 ET | 400 | 7.3 |
| 10:37 ET | 3000 | 7.2997 |
| 10:42 ET | 800 | 7.29 |
| 10:44 ET | 900 | 7.3 |
| 10:46 ET | 600 | 7.29 |
| 10:48 ET | 100 | 7.305 |
| 10:53 ET | 200 | 7.305 |
| 10:55 ET | 4404 | 7.312 |
| 10:57 ET | 1871 | 7.295 |
| 11:00 ET | 854 | 7.3 |
| 11:02 ET | 1348 | 7.305 |
| 11:04 ET | 700 | 7.31 |
| 11:06 ET | 1980 | 7.31 |
| 11:08 ET | 4400 | 7.305 |
| 11:09 ET | 1444 | 7.31 |
| 11:11 ET | 220 | 7.31 |
| 11:15 ET | 400 | 7.315 |
| 11:18 ET | 300 | 7.315 |
| 11:20 ET | 1652 | 7.325 |
| 11:22 ET | 100 | 7.315 |
| 11:26 ET | 100 | 7.31 |
| 11:27 ET | 100 | 7.3 |
| 11:29 ET | 100 | 7.305 |
| 11:33 ET | 100 | 7.3 |
| 11:38 ET | 150 | 7.3089 |
| 11:40 ET | 100 | 7.3 |
| 11:42 ET | 1111 | 7.295 |
| 11:44 ET | 100 | 7.29 |
| 11:45 ET | 900 | 7.29 |
| 11:47 ET | 600 | 7.28 |
| 11:49 ET | 500 | 7.275 |
| 11:51 ET | 200 | 7.27 |
| 11:54 ET | 1472 | 7.26 |
| 11:56 ET | 500 | 7.26 |
| 11:58 ET | 100 | 7.26 |
| 12:00 ET | 4229 | 7.28 |
| 12:02 ET | 500 | 7.275 |
| 12:03 ET | 505 | 7.27 |
| 12:05 ET | 1259 | 7.27 |
| 12:07 ET | 3101 | 7.28 |
| 12:09 ET | 100 | 7.2889 |
| 12:12 ET | 904 | 7.28 |
| 12:14 ET | 1200 | 7.28 |
| 12:16 ET | 200 | 7.275 |
| 12:20 ET | 200 | 7.275 |
| 12:21 ET | 100 | 7.27 |
| 12:23 ET | 400 | 7.27 |
| 12:25 ET | 3589 | 7.27 |
| 12:27 ET | 100 | 7.27 |
| 12:30 ET | 200 | 7.27 |
| 12:32 ET | 2060 | 7.27 |
| 12:34 ET | 100 | 7.275 |
| 12:36 ET | 100 | 7.275 |
| 12:38 ET | 2109 | 7.28 |
| 12:41 ET | 1078 | 7.28 |
| 12:43 ET | 200 | 7.28 |
| 12:45 ET | 426 | 7.275 |
| 12:50 ET | 200 | 7.27 |
| 12:52 ET | 725 | 7.28 |
| 12:54 ET | 500 | 7.27 |
| 12:56 ET | 1700 | 7.285 |
| 12:57 ET | 340 | 7.289 |
| 12:59 ET | 466 | 7.2899 |
| 01:01 ET | 200 | 7.28 |
| 01:06 ET | 500 | 7.285 |
| 01:08 ET | 289 | 7.28 |
| 01:10 ET | 800 | 7.28 |
| 01:12 ET | 945 | 7.275 |
| 01:14 ET | 936 | 7.28 |
| 01:15 ET | 600 | 7.28 |
| 01:17 ET | 800 | 7.2892 |
| 01:21 ET | 793 | 7.295 |
| 01:26 ET | 306 | 7.295 |
| 01:28 ET | 213 | 7.295 |
| 01:30 ET | 100 | 7.295 |
| 01:32 ET | 200 | 7.29 |
| 01:33 ET | 2934 | 7.31 |
| 01:35 ET | 100 | 7.315 |
| 01:37 ET | 3124 | 7.3297 |
| 01:42 ET | 430 | 7.32 |
| 01:44 ET | 1005 | 7.32 |
| 01:46 ET | 200 | 7.32 |
| 01:48 ET | 200 | 7.32 |
| 01:50 ET | 1610 | 7.32 |
| 01:53 ET | 2557 | 7.325 |
| 01:57 ET | 7360 | 7.32 |
| 02:02 ET | 200 | 7.315 |
| 02:04 ET | 812 | 7.31 |
| 02:06 ET | 1275 | 7.315 |
| 02:08 ET | 1169 | 7.305 |
| 02:11 ET | 200 | 7.305 |
| 02:13 ET | 2190 | 7.31 |
| 02:18 ET | 1995 | 7.32 |
| 02:20 ET | 224 | 7.315 |
| 02:22 ET | 1356 | 7.32 |
| 02:24 ET | 100 | 7.315 |
| 02:26 ET | 1000 | 7.31 |
| 02:27 ET | 8944 | 7.335 |
| 02:29 ET | 3600 | 7.335 |
| 02:31 ET | 1292 | 7.335 |
| 02:33 ET | 1400 | 7.325 |
| 02:36 ET | 200 | 7.325 |
| 02:40 ET | 200 | 7.32 |
| 02:42 ET | 2601 | 7.31 |
| 02:44 ET | 4971 | 7.315 |
| 02:45 ET | 1566 | 7.31 |
| 02:47 ET | 431 | 7.315 |
| 02:49 ET | 400 | 7.31 |
| 02:51 ET | 2510 | 7.325 |
| 02:54 ET | 1396 | 7.32 |
| 02:56 ET | 500 | 7.31 |
| 02:58 ET | 783 | 7.3191 |
| 03:00 ET | 1805 | 7.325 |
| 03:03 ET | 1653 | 7.335 |
| 03:05 ET | 220 | 7.335 |
| 03:07 ET | 400 | 7.335 |
| 03:09 ET | 700 | 7.335 |
| 03:12 ET | 600 | 7.33 |
| 03:14 ET | 400 | 7.335 |
| 03:16 ET | 300 | 7.33 |
| 03:18 ET | 975 | 7.33 |
| 03:20 ET | 4577 | 7.35 |
| 03:21 ET | 2601 | 7.34 |
| 03:23 ET | 1700 | 7.34 |
| 03:25 ET | 448 | 7.3389 |
| 03:27 ET | 300 | 7.33 |
| 03:30 ET | 799 | 7.33 |
| 03:32 ET | 3979 | 7.335 |
| 03:34 ET | 662 | 7.34 |
| 03:36 ET | 100 | 7.34 |
| 03:38 ET | 1299 | 7.335 |
| 03:39 ET | 4065 | 7.3307 |
| 03:41 ET | 10885 | 7.34 |
| 03:43 ET | 2383 | 7.345 |
| 03:45 ET | 26161 | 7.35 |
| 03:48 ET | 2407 | 7.35 |
| 03:50 ET | 618 | 7.345 |
| 03:52 ET | 1948 | 7.345 |
| 03:54 ET | 3691 | 7.345 |
| 03:56 ET | 10518 | 7.355 |
| 03:57 ET | 2476 | 7.355 |
| 03:59 ET | 4211 | 7.35 |
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Teekay Corp | 664.3M | 4.7x | --- |
Bristow Group Inc | 739.4M | -106.9x | --- |
ProPetro Holding Corp | 931.5M | 11.7x | -17.68% |
Select Water Solutions Inc | 1.1B | 15.1x | +12.25% |
Tsakos Energy Navigation Ltd | 731.4M | 2.8x | --- |
CGG SA | 321.1M | 66.4x | -67.77% |
Company Information
Teekay Corporation (Teekay) is a provider of international crude oil and other marine transportation services. The Company provides these services directly and through its controlling ownership interest in Teekay Tankers Ltd. (Teekay Tankers), which is the owner and operator of mid-sized crude tankers. The consolidated Teekay entities manage and operate approximately 65 conventional tankers and other marine assets. It has two primary lines of business: conventional tankers and operational and maintenance marine services. The primary business of Teekay Tankers is to own and operate crude oil and refined product tankers. Its services include commercial management, fuel services and lightering & ship-to-ship services. It also provides a set of marine services for the energy companies and the Australian government. Its customers include energy and utility companies, oil traders, large oil consumers and petroleum product producers, government agencies, and various other entities.
Contact Information
- Headquarters
- 4th Floor Belvedere Building, 69 Pitts Bay RoadHAMILTON, Bermuda HM 08
- Phone
- 441-298-2530
- Fax
- 441-292-3931
Executives
- Independent Chairman of the Board
- David Schellenberg
- President, Chief Executive Officer, Director
- Kenneth Hvid
- President and Chief Executive Officer - Teekay Tanker Ltd
- Kevin Mackay
- Vice President - Finance, Treasurer
- Brody Speers
- General Counsel, Company Secretary, Privacy Officer
- Frans Lotz
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $664.3M |
|---|---|
Revenue (TTM) | $1.5B |
Shares Outstanding | 91.0M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.63 |
EPS | $1.55 |
Book Value | $8.05 |
P/E Ratio | 4.7x |
Price/Sales (TTM) | 0.5 |
Price/Cash Flow (TTM) | 1.1x |
Operating Margin | 36.30% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
