$6.72 -0.72 (%) Teekay Corp - New York Stock Exchange, Inc.

Jun. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center