Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Teekay Corporat (TK.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $10.96 Automatic Execution
 15:55:33 - 10-Jul-26
Sell* 100 $10.97 Automatic Execution
 15:55:17 - 10-Jul-26
Sell* 80 $10.97 Automatic Execution
 15:55:17 - 10-Jul-26
Buy* 48 $10.98 Automatic Execution
 15:55:00 - 10-Jul-26
Unknown* 14 $10.96 Automatic Execution
 15:54:28 - 10-Jul-26
Unknown* 1 $10.96 Automatic Execution
 15:54:28 - 10-Jul-26
Unknown* 1 $10.96 Automatic Execution
 15:54:28 - 10-Jul-26
Sell* 172 $10.96 Automatic Execution
 15:54:23 - 10-Jul-26
Buy* 13 $10.98 Automatic Execution
 15:54:23 - 10-Jul-26
Sell* 28 $10.96 Automatic Execution
 15:54:20 - 10-Jul-26
Buy* 13 $10.98 Automatic Execution
 15:53:44 - 10-Jul-26
Buy* 100 $10.97 Automatic Execution
 15:52:05 - 10-Jul-26
Buy* 100 $10.97 Automatic Execution
 15:50:25 - 10-Jul-26
Buy* 60 $10.97 Automatic Execution
 15:50:25 - 10-Jul-26
Buy* 23 $10.97 Automatic Execution
 15:49:32 - 10-Jul-26
Buy* 34 $10.97 Automatic Execution
 15:49:32 - 10-Jul-26
Sell* 54 $10.97 Automatic Execution
 15:48:34 - 10-Jul-26
Sell* 100 $10.97 Automatic Execution
 15:48:34 - 10-Jul-26
Sell* 46 $10.97 Automatic Execution
 15:48:34 - 10-Jul-26
Sell* 100 $10.96 Automatic Execution
 15:32:48 - 10-Jul-26
Buy* 69 $10.96 Automatic Execution
 15:31:53 - 10-Jul-26
Buy* 34 $10.96 Automatic Execution
 15:31:53 - 10-Jul-26
Buy* 31 $10.96 Automatic Execution
 15:31:53 - 10-Jul-26
Buy* 32 $10.96 Automatic Execution
 15:30:59 - 10-Jul-26
Buy* 14 $10.95 Automatic Execution
 15:30:04 - 10-Jul-26
Buy* 4 $10.955 Automatic Execution
 15:28:27 - 10-Jul-26
Buy* 40 $10.95 Automatic Execution
 15:24:07 - 10-Jul-26
Unknown* 2 $10.94 Automatic Execution
 15:23:31 - 10-Jul-26
Sell* 15 $10.935 Automatic Execution
 15:23:13 - 10-Jul-26
Sell* 100 $10.96 Automatic Execution
 15:21:21 - 10-Jul-26
Sell* 3 $10.97 Automatic Execution
 15:20:56 - 10-Jul-26
Sell* 3 $10.97 Automatic Execution
 15:20:56 - 10-Jul-26
Buy* 2 $10.97 Automatic Execution
 15:20:55 - 10-Jul-26
Buy* 22 $10.97 Automatic Execution
 15:20:18 - 10-Jul-26
Buy* 41 $10.96 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 59 $10.96 Automatic Execution
 15:17:56 - 10-Jul-26
Buy* 2 $10.94 Automatic Execution
 15:05:02 - 10-Jul-26
Buy* 67 $10.93 Automatic Execution
 15:05:02 - 10-Jul-26
Buy* 24 $10.93 Automatic Execution
 15:05:02 - 10-Jul-26
Sell* 70 $10.92 Automatic Execution
 15:04:53 - 10-Jul-26
Sell* 25 $10.915 Automatic Execution
 15:04:24 - 10-Jul-26
Sell* 10 $10.915 Automatic Execution
 15:04:21 - 10-Jul-26
Buy* 44 $10.92 Automatic Execution
 15:02:34 - 10-Jul-26
Buy* 62 $10.91 Automatic Execution
 15:00:58 - 10-Jul-26
Buy* 100 $10.91 Automatic Execution
 15:00:58 - 10-Jul-26
Sell* 18 $10.89 Automatic Execution
 15:00:52 - 10-Jul-26
Buy* 5 $10.895 Automatic Execution
 14:59:51 - 10-Jul-26
Buy* 3 $10.90 Automatic Execution
 14:58:16 - 10-Jul-26
Buy* 50 $10.90 Automatic Execution
 14:58:16 - 10-Jul-26
Buy* 1 $10.90 Automatic Execution
 14:57:54 - 10-Jul-26
Buy* 100 $10.895 Automatic Execution
 14:53:01 - 10-Jul-26
Buy* 41 $10.89 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 65 $10.89 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 8 $10.89 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 4 $10.89 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 4 $10.89 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 8 $10.89 Automatic Execution
 14:52:00 - 10-Jul-26
Buy* 10 $10.88 Automatic Execution
 14:51:52 - 10-Jul-26
Buy* 15 $10.87 Automatic Execution
 14:49:21 - 10-Jul-26
Buy* 1 $10.865 Automatic Execution
 14:48:33 - 10-Jul-26
Sell* 1 $10.87 Automatic Execution
 14:47:45 - 10-Jul-26
Sell* 5 $10.88 Automatic Execution
 14:32:45 - 10-Jul-26
Sell* 5 $10.88 Automatic Execution
 14:32:45 - 10-Jul-26
Buy* 3 $10.88 Automatic Execution
 14:32:00 - 10-Jul-26
Buy* 100 $10.88 Automatic Execution
 14:30:43 - 10-Jul-26
Buy* 50 $10.88 Automatic Execution
 14:30:43 - 10-Jul-26
Buy* 7 $10.88 Automatic Execution
 14:30:43 - 10-Jul-26
Buy* 40 $10.87 Automatic Execution
 14:30:41 - 10-Jul-26
Buy* 34 $10.87 Automatic Execution
 14:30:41 - 10-Jul-26
Buy* 100 $10.865 Automatic Execution
 14:29:47 - 10-Jul-26
Sell* 1 $10.87 Automatic Execution
 14:24:41 - 10-Jul-26
Buy* 81 $10.86 Automatic Execution
 14:23:34 - 10-Jul-26
Buy* 22 $10.86 Automatic Execution
 14:23:34 - 10-Jul-26
Buy* 133 $10.86 Automatic Execution
 14:23:34 - 10-Jul-26
Buy* 36 $10.86 Automatic Execution
 14:23:34 - 10-Jul-26
Unknown* 4 $10.855 Automatic Execution
 14:23:33 - 10-Jul-26
Buy* 16 $10.86 Automatic Execution
 14:23:15 - 10-Jul-26
Buy* 1 $10.86 Automatic Execution
 14:23:13 - 10-Jul-26
Buy* 1 $10.86 Automatic Execution
 14:23:12 - 10-Jul-26
Buy* 3 $10.86 Automatic Execution
 14:23:10 - 10-Jul-26
Buy* 11 $10.86 Automatic Execution
 14:23:10 - 10-Jul-26
Buy* 2 $10.86 Automatic Execution
 14:23:05 - 10-Jul-26
Buy* 2 $10.86 Automatic Execution
 14:23:00 - 10-Jul-26
Buy* 2 $10.86 Automatic Execution
 14:23:00 - 10-Jul-26
Sell* 100 $10.86 Automatic Execution
 14:22:23 - 10-Jul-26
Buy* 100 $10.87 Automatic Execution
 14:21:29 - 10-Jul-26
Buy* 11 $10.87 Automatic Execution
 14:05:11 - 10-Jul-26
Sell* 13 $10.865 Automatic Execution
 14:05:00 - 10-Jul-26
Buy* 62 $10.87 Automatic Execution
 14:03:00 - 10-Jul-26
Buy* 1 $10.87 Automatic Execution
 14:03:00 - 10-Jul-26
Buy* 34 $10.87 Automatic Execution
 14:03:00 - 10-Jul-26
Sell* 100 $10.88 Automatic Execution
 14:02:00 - 10-Jul-26
Unknown* 70 $10.89 Automatic Execution
 14:01:27 - 10-Jul-26
Unknown* 25 $10.89 Automatic Execution
 14:01:25 - 10-Jul-26
Unknown* 2 $10.89 Automatic Execution
 14:01:25 - 10-Jul-26
Unknown* 1 $10.89 Automatic Execution
 14:00:58 - 10-Jul-26
Unknown* 33 $10.89 Automatic Execution
 14:00:19 - 10-Jul-26
Sell* 290 $10.89 Automatic Execution
 13:58:54 - 10-Jul-26
Sell* 10 $10.89 Automatic Execution
 13:58:54 - 10-Jul-26
Unknown* 100 $10.89 Automatic Execution
 13:58:49 - 10-Jul-26
Buy* 39 $10.89 Automatic Execution
 13:58:49 - 10-Jul-26
Sell* 79 $10.88 Automatic Execution
 13:58:40 - 10-Jul-26
Sell* 10 $10.90 Automatic Execution
 13:57:28 - 10-Jul-26
Sell* 10 $10.91 Automatic Execution
 13:57:09 - 10-Jul-26
Buy* 9 $10.92 Automatic Execution
 13:54:02 - 10-Jul-26
Buy* 4 $10.92 Automatic Execution
 13:54:02 - 10-Jul-26
Buy* 50 $10.92 Automatic Execution
 13:50:02 - 10-Jul-26
Buy* 50 $10.94 Automatic Execution
 13:34:21 - 10-Jul-26
Buy* 50 $10.93 Automatic Execution
 13:34:21 - 10-Jul-26
Sell* 1 $10.92 Automatic Execution
 13:33:40 - 10-Jul-26
Buy* 31 $10.94 Automatic Execution
 13:31:00 - 10-Jul-26
Buy* 12 $10.94 Automatic Execution
 13:31:00 - 10-Jul-26
Sell* 3 $10.93 Automatic Execution
 13:24:53 - 10-Jul-26
Buy* 1 $10.95 Automatic Execution
 13:22:19 - 10-Jul-26
Sell* 80 $10.93 Automatic Execution
 13:18:32 - 10-Jul-26
Sell* 4 $10.93 Automatic Execution
 13:18:19 - 10-Jul-26
Sell* 16 $10.93 Automatic Execution
 13:18:12 - 10-Jul-26
Sell* 1 $10.94 Automatic Execution
 13:16:00 - 10-Jul-26
Sell* 100 $10.94 Automatic Execution
 13:16:00 - 10-Jul-26
Buy* 100 $10.96 Automatic Execution
 12:54:22 - 10-Jul-26
Buy* 100 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 44 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 100 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 100 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 4 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 17 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 82 $10.95 Automatic Execution
 12:52:32 - 10-Jul-26
Buy* 100 $10.945 Automatic Execution
 12:51:29 - 10-Jul-26
Sell* 100 $10.94 Automatic Execution
 12:50:24 - 10-Jul-26
Sell* 16 $10.94 Automatic Execution
 12:49:52 - 10-Jul-26
Buy* 40 $10.95 Automatic Execution
 12:46:21 - 10-Jul-26
Unknown* 2 $10.92 Automatic Execution
 12:28:00 - 10-Jul-26
Buy* 50 $10.92 Automatic Execution
 12:28:00 - 10-Jul-26
Buy* 43 $10.92 Automatic Execution
 12:28:00 - 10-Jul-26
Sell* 11 $10.905 Automatic Execution
 12:27:50 - 10-Jul-26
Sell* 53 $10.905 Automatic Execution
 12:27:41 - 10-Jul-26
Sell* 4 $10.905 Automatic Execution
 12:27:35 - 10-Jul-26
Sell* 100 $10.90 Automatic Execution
 12:25:46 - 10-Jul-26
Sell* 100 $10.91 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 8 $10.90 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 1 $10.90 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 39 $10.90 Automatic Execution
 12:19:24 - 10-Jul-26
Buy* 1 $10.885 Automatic Execution
 12:18:45 - 10-Jul-26
Sell* 18 $10.89 Automatic Execution
 12:18:44 - 10-Jul-26
Unknown* 25 $10.97 Automatic Execution
 11:55:38 - 10-Jul-26
Unknown* 25 $10.97 Automatic Execution
 11:55:38 - 10-Jul-26
Unknown* 25 $10.97 Automatic Execution
 11:55:38 - 10-Jul-26
Buy* 5 $10.97 Automatic Execution
 11:55:09 - 10-Jul-26
Buy* 2 $10.97 Automatic Execution
 11:55:09 - 10-Jul-26
Buy* 40 $10.97 Automatic Execution
 11:55:09 - 10-Jul-26
Sell* 5 $10.96 Automatic Execution
 11:51:57 - 10-Jul-26
Buy* 19 $10.97 Automatic Execution
 11:50:28 - 10-Jul-26
Buy* 21 $10.97 Automatic Execution
 11:50:28 - 10-Jul-26
Buy* 1 $10.97 Automatic Execution
 11:49:42 - 10-Jul-26
Buy* 1 $10.97 Automatic Execution
 11:49:34 - 10-Jul-26
Sell* 100 $10.96 Automatic Execution
 11:48:06 - 10-Jul-26
Sell* 22 $10.91 Automatic Execution
 10:52:07 - 10-Jul-26
Sell* 5 $10.91 Automatic Execution
 10:52:07 - 10-Jul-26
Sell* 1 $10.91 Automatic Execution
 10:52:07 - 10-Jul-26
Buy* 100 $10.935 Automatic Execution
 10:48:52 - 10-Jul-26
Sell* 22 $10.94 Automatic Execution
 10:48:48 - 10-Jul-26
Sell* 18 $10.95 Automatic Execution
 10:47:46 - 10-Jul-26
Sell* 1 $10.96 Automatic Execution
 10:47:34 - 10-Jul-26
Sell* 22 $10.96 Automatic Execution
 10:47:34 - 10-Jul-26
Sell* 1 $10.97 Automatic Execution
 10:46:14 - 10-Jul-26
Buy* 8 $10.93 Automatic Execution
 10:18:47 - 10-Jul-26
Sell* 5 $10.91 Automatic Execution
 10:17:09 - 10-Jul-26
Sell* 1 $10.92 Automatic Execution
 10:17:06 - 10-Jul-26
Sell* 100 $10.92 Automatic Execution
 10:17:06 - 10-Jul-26
Sell* 100 $10.92 Automatic Execution
 10:17:06 - 10-Jul-26
Sell* 10 $10.92 Automatic Execution
 10:15:32 - 10-Jul-26
Sell* 100 $10.92 Automatic Execution
 10:15:32 - 10-Jul-26
Buy* 100 $10.90 Automatic Execution
 09:51:26 - 10-Jul-26
Buy* 1 $10.90 Automatic Execution
 09:51:26 - 10-Jul-26
Buy* 100 $10.90 Automatic Execution
 09:51:26 - 10-Jul-26
Buy* 100 $10.90 Automatic Execution
 09:51:26 - 10-Jul-26
Buy* 100 $10.90 Automatic Execution
 09:51:26 - 10-Jul-26
Buy* 100 $10.90 Automatic Execution
 09:51:26 - 10-Jul-26
Sell* 5 $10.89 Automatic Execution
 09:51:19 - 10-Jul-26
Sell* 100 $10.90 Automatic Execution
 09:51:19 - 10-Jul-26
Sell* 25 $10.93 Automatic Execution
 09:49:22 - 10-Jul-26
Sell* 25 $10.93 Automatic Execution
 09:49:22 - 10-Jul-26
Sell* 97 $10.94 Automatic Execution
 09:48:43 - 10-Jul-26
Buy* 25 $10.93 Automatic Execution
 09:48:43 - 10-Jul-26
Buy* 1 $10.92 Automatic Execution
 09:48:43 - 10-Jul-26
Buy* 7 $10.90 Automatic Execution
 09:48:08 - 10-Jul-26
Buy* 1 $10.89 Automatic Execution
 09:48:08 - 10-Jul-26
Buy* 6 $10.88 Automatic Execution
 09:46:59 - 10-Jul-26
Buy* 1 $10.86 Automatic Execution
 09:46:58 - 10-Jul-26
Buy* 1 $10.82 Automatic Execution
 09:46:00 - 10-Jul-26
Buy* 1 $10.82 Automatic Execution
 09:46:00 - 10-Jul-26
Unknown* 23 $10.795 Automatic Execution
 09:45:36 - 10-Jul-26
Buy* 1 $10.76 Automatic Execution
 09:45:26 - 10-Jul-26
Sell* 28 $10.78 Automatic Execution
 09:30:14 - 10-Jul-26
Sell* 72 $10.78 Automatic Execution
 09:30:14 - 10-Jul-26
Sell* 1 $10.78 Automatic Execution
 09:30:14 - 10-Jul-26
Sell* 100 $10.78 Automatic Execution
 09:30:14 - 10-Jul-26
Sell* 100 $10.79 Automatic Execution
 09:30:14 - 10-Jul-26
Sell* 100 $10.79 Automatic Execution
 09:30:14 - 10-Jul-26
Buy* 2 $10.88 Automatic Execution
 09:30:04 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84