$43.74 -0.48 (%) Teekay Corp - NYSE

Mar. 4, 2015 | 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
3/4/201543.9844.0043.2043.74249,380
3/3/201543.9145.0143.8444.22437,552
3/2/201544.0144.3043.5844.06466,879
2/27/201544.0344.5543.9244.24288,850
2/26/201544.6644.9443.7044.07404,281
2/25/201544.1444.7243.5944.66485,965
2/24/201544.7744.7743.8844.25409,866
2/23/201545.3945.4443.9644.62352,625
2/20/201545.6546.0345.0445.66528,744
2/19/201545.9046.7844.9946.15718,069
2/18/201546.6747.2846.5446.98430,220
2/17/201546.3847.0745.9346.86259,108
2/13/201545.8447.2045.4646.69503,592
2/12/201544.7945.4344.6545.33597,893
2/11/201544.9545.1344.1244.31535,495
2/10/201546.2446.2445.1545.47401,768
2/9/201546.9047.3946.1246.19359,757
2/6/201547.4547.5246.2846.93552,554
2/5/201544.7148.1944.5647.35817,330
2/4/201544.3944.8543.7144.23373,083
2/3/201544.0445.6644.0444.99513,988
2/2/201542.6543.6042.1143.52450,899
1/30/201541.9943.4941.7542.33613,881
1/29/201542.2342.6941.1242.54310,954
1/28/201544.3544.3742.1242.28593,622
1/27/201543.5944.7843.5944.05264,295
1/26/201544.9045.2644.0944.36407,084
1/23/201544.2545.0743.7844.79503,516
1/22/201543.9944.4143.3044.39617,254
1/21/201542.4443.7642.1943.67531,574
1/20/201542.2342.6441.4942.40503,269
1/16/201542.2042.7841.9742.20579,580
1/15/201543.7943.8942.1142.22407,797
1/14/201541.5443.8341.5443.661,430,109
1/13/201545.0045.2641.7042.691,213,552
1/12/201545.8246.0844.4844.58793,151
1/9/201545.7746.3745.3346.061,116,780
1/8/201545.0845.7344.5345.501,714,440
1/7/201545.3145.5444.2944.611,634,225
1/6/201546.0546.4744.5844.941,609,723
1/5/201549.4549.5945.6746.091,597,562
1/2/201551.1851.2050.0250.05903,599
12/31/201451.9951.9950.2350.89537,835
12/30/201451.3852.5450.7052.181,019,748
12/29/201452.0652.4350.8551.53504,319
12/26/201451.9952.5351.2252.16332,467
12/24/201452.5052.8251.6851.74234,386
12/23/201451.8752.6751.4052.50403,968
12/22/201451.0751.9150.2551.76425,382
12/19/201450.2551.4750.1251.31485,346
12/18/201449.6751.4149.1750.63900,202
12/17/201444.7148.6244.7048.521,082,215
12/16/201444.1845.7244.0144.66864,384
12/15/201445.9246.3844.6044.79653,761
12/12/201445.6845.9845.0345.42502,724
12/11/201447.2648.1146.0646.23433,856
12/10/201447.7948.1946.3446.94727,208
12/9/201447.2248.4046.7448.33538,925
12/8/201450.5250.7447.3347.49931,484
12/5/201450.8451.2749.8350.80547,782
12/4/201449.4850.9449.3250.78482,451
12/3/201448.7950.3748.7649.88485,422
12/2/201447.2150.9646.9549.311,148,782
12/1/201449.3949.5546.5547.381,813,622
11/28/201452.6752.6849.6949.72984,257
11/26/201454.4754.5053.1053.24967,245
11/25/201455.2255.4753.6654.37650,474
11/24/201454.8455.4754.1355.16573,500
11/21/201455.2456.5954.7854.83545,978
11/20/201453.9355.1153.7154.85575,111
11/19/201454.3054.7353.6354.49569,759
11/18/201454.0054.6553.7454.06732,049
11/17/201453.6554.6153.5054.08628,784
11/14/201453.5054.4653.3454.21865,861
11/13/201454.3054.4852.8553.50802,206
11/12/201453.8554.5153.7554.24749,891
11/11/201454.0454.6452.8254.00591,860
11/10/201455.1955.9654.0354.10577,970
11/7/201454.0756.2653.9654.90786,974
11/6/201454.8455.1653.1953.461,291,890
11/5/201455.8556.1455.5055.81799,065
11/4/201458.0458.1755.1355.66887,508
11/3/201458.5759.5557.7158.26621,475
10/31/201458.4458.6257.6058.46453,757
10/30/201457.3358.2657.2057.74509,383
10/29/201458.6758.7656.7457.75537,900
10/28/201456.5858.2656.3158.24374,664
10/27/201458.0858.1056.2056.33636,933
10/24/201457.8758.6057.2158.54304,266
10/23/201456.5158.7256.2558.08696,588
10/22/201458.5159.1355.9455.98775,145
10/21/201457.6358.6257.5458.61714,258
10/20/201457.5558.8756.4157.301,084,461
10/17/201456.8458.4256.8457.522,533,791
10/16/201451.0656.7050.5056.062,139,920
10/15/201449.8152.5048.6152.221,581,718
10/14/201453.5353.6349.7851.533,111,183
10/13/201457.5457.8553.6353.701,437,774
10/10/201459.6659.6654.7257.502,807,823
10/9/201463.4863.5759.3060.131,160,303
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center