$9.96 +0.06 (%) Teekay Corp - New York Stock Exchange, Inc.

May. 6, 2016 | 03:00 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
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
4/7/20168.038.337.907.961,612,358
4/6/20168.048.287.798.161,486,220
4/5/20167.998.097.767.821,419,105
4/4/20168.348.438.048.111,867,456
4/1/20168.448.498.208.361,531,048
3/31/20168.548.808.488.66942,856
3/30/20168.619.048.408.491,200,138
3/29/20168.278.547.908.441,235,110
3/28/20169.129.128.278.471,211,017
3/24/20168.149.118.038.991,497,973
3/23/20169.159.278.358.402,873,985
3/22/20168.949.408.799.351,493,267
3/21/20169.589.828.829.021,846,383
3/18/20169.8410.209.109.662,571,485
3/17/20169.309.959.099.822,109,635
3/16/20168.469.138.349.081,866,410
3/15/20168.378.398.068.32831,579
3/14/20168.278.828.048.581,461,737
3/11/20168.128.638.118.511,379,555
3/10/20168.258.277.637.962,284,392
3/9/20168.138.197.608.101,690,496
3/8/20169.319.347.597.633,606,214
3/7/20168.759.668.759.442,398,408
3/4/20168.529.378.338.792,359,514
3/3/20168.108.608.108.382,064,468
3/2/20167.948.237.908.152,606,728
3/1/20168.128.257.828.002,605,122
2/29/20167.678.437.628.002,520,589
2/26/20167.458.137.357.761,886,250
2/25/20167.457.547.017.27858,111
2/24/20167.107.586.617.481,659,110
2/23/20167.657.807.337.361,715,561
2/22/20167.837.957.607.761,274,348
2/19/20167.467.636.817.581,957,562
2/18/20167.358.586.997.805,816,232
2/17/20166.556.916.406.692,478,351
2/16/20166.136.586.036.471,486,395
2/12/20165.746.175.685.872,128,300
2/11/20165.585.825.355.551,837,072
2/10/20165.595.945.345.841,501,922
2/9/20166.216.245.385.582,846,820
2/8/20166.626.686.116.351,608,096
2/5/20166.607.106.546.93937,075
2/4/20166.787.266.686.862,139,275
2/3/20166.396.885.956.871,398,588
2/2/20166.576.686.246.261,760,576
2/1/20166.547.056.216.961,741,935
1/29/20166.697.096.536.852,276,391
1/28/20166.536.856.466.722,281,174
1/27/20166.346.866.086.292,322,463
1/26/20166.156.555.756.513,127,818
1/25/20166.046.565.815.843,390,383
1/22/20165.726.595.676.334,592,922
1/21/20164.985.544.945.464,299,983
1/20/20165.285.544.374.925,494,104
1/19/20166.206.395.425.643,686,203
1/15/20166.696.695.936.183,886,100
1/14/20166.377.166.187.073,458,339
1/13/20166.987.225.956.183,505,118
1/12/20167.377.546.596.864,246,891
1/11/20167.858.017.217.302,756,434
1/8/20168.098.187.597.892,120,732
1/7/20168.788.797.958.063,189,856
1/6/20169.469.509.069.082,114,665
1/5/201610.0910.189.449.602,609,227
1/4/20169.8110.239.5010.182,214,482
12/31/20159.459.959.389.871,985,813
12/30/20159.719.889.369.452,252,826
12/29/201510.1210.369.649.853,038,744
12/28/20159.9410.259.9110.103,739,426
12/24/201510.0810.359.8210.032,121,228
12/23/20159.6310.289.3510.213,850,056
12/22/20159.8110.019.209.257,163,683
12/21/20158.919.698.289.648,453,794
12/18/20157.568.987.558.8014,808,528
12/17/201511.5011.716.657.2729,935,867
12/16/201518.6018.6017.4217.493,325,215
12/15/201519.4019.5118.0818.301,483,020
12/14/201519.9920.1918.5018.671,543,211
12/11/201521.1221.1219.9420.06857,080
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center