$7.33 +0.52 (%) Teekay Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TK historical data

Date Open High Low Close Volume
8/29/20166.646.866.586.811,158,514
8/26/20166.967.026.566.641,946,308
8/25/20166.847.066.796.911,913,959
8/24/20167.137.326.796.841,295,175
8/23/20166.977.346.967.231,458,960
8/22/20167.077.076.847.011,274,282
8/19/20167.507.537.227.271,560,296
8/18/20166.987.506.987.502,964,777
8/17/20166.777.006.726.932,063,525
8/16/20166.846.916.686.781,547,611
8/15/20166.396.866.386.841,793,554
8/12/20166.566.616.396.511,052,030
8/11/20166.356.556.326.501,265,958
8/10/20166.356.496.276.311,705,278
8/9/20166.616.636.256.301,522,350
8/8/20166.246.736.186.583,460,969
8/5/20166.136.236.006.122,060,579
8/4/20166.246.666.106.114,410,921
8/3/20165.526.065.455.832,714,784
8/2/20165.925.965.505.541,963,509
8/1/20166.126.285.685.732,700,304
7/29/20166.016.225.996.202,046,862
7/28/20166.226.366.056.081,837,378
7/27/20166.556.706.286.382,137,731
7/26/20166.546.806.536.661,262,676
7/25/20166.666.826.506.621,377,880
7/22/20167.107.166.746.801,472,203
7/21/20166.947.346.927.081,481,953
7/20/20166.847.006.616.921,130,360
7/19/20167.187.226.906.921,150,177
7/18/20166.927.266.797.21853,373
7/15/20167.247.287.007.02950,789
7/14/20167.367.407.147.161,083,720
7/13/20167.517.687.107.211,374,501
7/12/20167.467.767.347.581,496,335
7/11/20167.087.257.007.141,276,254
7/8/20166.787.006.636.881,483,323
7/7/20167.047.176.496.602,190,909
7/6/20166.596.926.536.891,675,841
7/5/20166.957.026.506.692,619,033
7/1/20167.107.467.097.211,887,142
6/30/20167.457.456.987.132,326,914
6/29/20167.197.657.057.421,701,067
6/28/20166.987.206.877.032,343,008
6/27/20167.107.236.696.721,920,323
6/24/20167.057.597.057.445,547,883
6/23/20167.677.907.557.741,422,881
6/22/20167.657.837.467.481,618,179
6/21/20167.427.737.137.571,790,560
6/20/20168.418.437.367.512,218,128
6/17/20167.508.197.427.702,824,017
6/16/20167.517.516.807.002,228,928
6/15/20167.617.837.247.612,034,030
6/14/20168.018.167.367.582,281,105
6/13/20168.478.698.028.071,887,796
6/10/20169.359.358.608.661,833,338
6/9/201610.0210.029.609.671,293,203
6/8/201610.3110.5510.1010.27938,860
6/7/201610.4610.5610.0210.081,651,913
6/6/201610.2010.4810.1010.421,142,297
6/3/201610.3410.489.9310.021,436,839
6/2/20169.9810.399.9510.19954,196
6/1/201610.2910.369.8410.261,292,793
5/31/201610.1610.7310.1510.521,766,670
5/27/20169.7510.169.5510.121,191,396
5/26/201610.4010.619.859.871,408,234
5/25/20169.6310.189.5310.131,654,333
5/24/20169.819.819.279.441,371,617
5/23/20169.469.919.339.671,572,043
5/20/20169.169.739.089.622,200,851
5/19/20168.639.057.679.044,801,596
5/18/20169.579.779.189.241,263,631
5/17/20169.4510.039.409.691,107,338
5/16/20169.639.839.429.501,071,345
5/13/20169.789.939.229.331,324,303
5/12/201610.4810.599.629.841,489,046
5/11/20169.9910.769.6810.251,453,974
5/10/20169.6810.369.6610.021,415,580
5/9/20169.569.669.129.611,295,314
5/6/20169.8110.309.679.841,313,907
5/5/201610.2910.709.799.901,471,699
5/4/201610.0310.489.559.891,513,350
5/3/201610.5510.559.7410.002,197,212
5/2/201611.1211.1810.3510.751,605,594
4/29/201611.1111.8510.9511.201,484,248
4/28/201611.1411.4710.9311.091,165,329
4/27/201611.4911.7210.9311.181,844,149
4/26/201611.0511.4910.8711.35954,662
4/25/201611.4111.5510.7410.931,037,731
4/22/201611.2011.7011.1211.431,095,279
4/21/201611.3111.4410.9011.03960,129
4/20/201610.8111.4310.8111.201,040,133
4/19/201610.5211.2510.4411.011,216,159
4/18/201610.1110.549.8810.361,036,764
4/15/201610.2310.6010.2110.40890,953
4/14/201610.5210.6010.0310.451,401,742
4/13/20169.8410.689.7010.452,427,904
4/12/20169.339.859.309.761,609,840
4/11/20169.129.919.049.211,820,973
4/8/20168.389.108.209.002,242,324
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center