$8.54 +0.08 (%) Teekay Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TK historical data

Date Open High Low Close Volume
12/8/20168.558.648.228.541,907,207
12/7/20168.548.598.358.46887,896
12/6/20167.998.647.988.521,792,441
12/5/20168.238.418.188.311,363,333
12/2/20167.808.117.798.081,258,605
12/1/20168.148.237.757.851,048,783
11/30/20167.878.387.827.892,672,484
11/29/20167.217.587.187.401,416,090
11/28/20167.697.697.067.452,158,416
11/25/20167.607.657.437.53859,353
11/23/20167.437.737.437.621,533,861
11/22/20167.937.947.447.572,787,365
11/21/20167.188.167.127.748,400,258
11/18/20166.936.996.806.871,219,223
11/17/20167.197.236.896.901,309,406
11/16/20166.947.206.887.011,382,467
11/15/20167.017.216.886.981,718,682
11/14/20166.686.846.596.811,227,554
11/11/20166.446.686.256.641,344,863
11/10/20166.536.796.466.511,652,807
11/9/20166.126.556.106.501,918,355
11/8/20166.246.456.146.291,373,288
11/7/20166.446.496.276.321,395,676
11/4/20165.816.345.766.222,062,926
11/3/20165.986.725.785.983,071,357
11/2/20166.306.305.936.102,185,425
11/1/20166.736.896.206.371,821,037
10/31/20167.027.056.506.532,768,960
10/28/20167.707.747.127.131,662,829
10/27/20167.777.887.717.76550,590
10/26/20167.427.827.427.691,020,897
10/25/20167.787.907.607.631,047,703
10/24/20167.978.077.697.791,030,198
10/21/20167.988.137.938.04732,892
10/20/20168.088.268.048.16952,537
10/19/20168.358.357.998.231,233,952
10/18/20168.008.007.817.92831,154
10/17/20168.158.197.757.791,127,748
10/14/20168.318.468.108.181,228,353
10/13/20168.288.358.158.231,321,983
10/12/20168.478.508.288.41872,289
10/11/20168.658.728.428.53984,692
10/10/20168.618.848.608.71843,862
10/7/20168.698.718.408.461,251,416
10/6/20168.508.718.468.631,606,194
10/5/20168.188.508.078.461,733,817
10/4/20168.038.197.918.041,580,717
10/3/20167.767.977.577.971,069,009
9/30/20167.707.807.397.711,821,780
9/29/20167.757.877.387.561,735,269
9/28/20167.267.757.167.722,743,543
9/27/20167.207.216.957.141,833,600
9/26/20167.267.447.087.291,292,812
9/23/20167.177.457.117.141,038,859
9/22/20167.347.437.117.241,160,818
9/21/20167.177.236.977.171,381,258
9/20/20166.987.176.876.931,005,593
9/19/20167.167.347.007.06968,509
9/16/20166.927.156.867.061,759,630
9/15/20167.087.217.017.03903,742
9/14/20167.117.336.977.021,674,961
9/13/20167.427.586.997.141,763,845
9/12/20167.017.787.017.721,042,647
9/9/20167.968.057.577.671,570,776
9/8/20167.958.227.798.121,644,871
9/7/20167.737.847.677.791,176,418
9/6/20167.457.707.397.671,239,838
9/2/20167.237.507.227.421,093,263
9/1/20167.147.256.877.001,538,597
8/31/20167.187.597.147.232,071,352
8/30/20166.867.376.857.332,332,509
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center