$35.19 +0.50 (%) Teekay Corp - NYSE

Sep. 3, 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
9/3/201535.0235.8034.6835.19368,407
9/2/201535.1935.7733.9934.69519,995
9/1/201534.5436.9734.5435.11660,329
8/31/201535.7837.1535.0636.76592,570
8/28/201534.5636.5434.5636.01617,679
8/27/201532.3535.4232.3334.82848,513
8/26/201532.4432.4431.0731.59701,882
8/25/201532.2932.5731.4431.71815,273
8/24/201531.2832.5330.0031.07771,776
8/21/201532.9533.4532.1232.93521,349
8/20/201533.9634.4433.2633.27447,343
8/19/201535.0235.0533.3334.25809,178
8/18/201535.2035.5634.9535.33520,290
8/17/201534.7435.4034.6235.32444,642
8/14/201534.8635.4434.2734.93338,590
8/13/201535.4135.4234.7734.81522,818
8/12/201534.5935.7834.5035.60764,183
8/11/201534.3935.0233.8134.861,050,777
8/10/201533.6535.0933.2935.00764,917
8/7/201534.6236.1033.3233.46876,290
8/6/201533.6334.6132.0034.211,147,606
8/5/201534.3834.5232.0932.20709,096
8/4/201534.7735.0533.3833.77517,680
8/3/201535.4535.6734.2934.58576,227
7/31/201535.9036.4135.3935.81384,946
7/30/201536.4236.5735.7736.01402,483
7/29/201535.7737.1935.3736.69679,930
7/28/201535.1236.1234.6335.68796,488
7/27/201535.9036.0434.9235.20997,557
7/24/201537.4837.7135.8036.55882,394
7/23/201538.3839.1037.3437.621,050,684
7/22/201539.3239.4438.2338.27908,940
7/21/201540.4740.8739.4739.58733,364
7/20/201541.6041.7540.3940.43498,467
7/17/201542.6342.6341.5041.60442,757
7/16/201542.4942.7441.9342.36614,846
7/15/201542.2642.7541.6442.23904,747
7/14/201542.2043.0042.0042.81469,529
7/13/201541.5342.8041.3042.20631,104
7/10/201541.1341.8640.9041.23467,161
7/9/201541.1741.8540.3440.77579,963
7/8/201542.4242.5439.9340.44555,643
7/7/201541.7142.9040.4642.72790,062
7/6/201543.5943.5941.4341.86817,837
7/2/201543.0144.5842.7244.12374,452
7/1/201542.9243.5042.2542.96563,955
6/30/201543.7944.3442.2242.82803,503
6/29/201543.2843.6542.7442.79276,625
6/26/201544.0544.4043.5243.93374,008
6/25/201544.8244.8243.8044.15383,915
6/24/201545.5946.0444.6444.77270,393
6/23/201545.1445.9244.9645.77269,526
6/22/201544.5745.2044.4645.15282,307
6/19/201544.4145.0044.2744.36224,341
6/18/201545.2245.3744.4644.66259,259
6/17/201544.6645.3044.1044.83322,496
6/16/201544.4044.8444.1844.40246,104
6/15/201543.8144.7943.6844.49265,418
6/12/201544.4444.6143.8044.26319,081
6/11/201544.9845.0644.4044.62291,375
6/10/201545.8245.9444.8545.06343,871
6/9/201545.7946.3145.0745.48283,346
6/8/201546.7246.7245.4745.54307,912
6/5/201546.1647.0745.6846.88310,530
6/4/201547.5347.7146.2846.35219,874
6/3/201547.9848.3947.3547.94390,239
6/2/201547.2548.7447.2348.27481,575
6/1/201546.1847.3345.4247.23588,695
5/29/201545.8445.9644.9345.82419,654
5/28/201545.5146.0745.5145.79583,949
5/27/201545.9046.2944.8445.70468,034
5/26/201546.8547.1245.4145.86212,754
5/22/201546.7146.9746.4546.85331,463
5/21/201546.9747.4646.5846.93208,536
5/20/201546.9847.2546.3646.81335,025
5/19/201547.5547.5646.3046.77322,057
5/18/201547.9748.2446.6147.71590,496
5/15/201547.8247.8245.2047.58963,837
5/14/201547.7149.0347.1648.11877,999
5/13/201549.0049.1847.9648.36443,313
5/12/201547.2648.7746.9548.66469,893
5/11/201548.1248.8447.2547.34344,524
5/8/201548.0848.7247.4448.14344,854
5/7/201548.6948.7747.1447.93904,906
5/6/201550.3750.3748.5949.09437,902
5/5/201549.9850.8949.4350.00546,600
5/4/201549.5049.9749.3449.65251,984
5/1/201549.8049.9848.9949.60382,268
4/30/201550.7550.7549.3549.71328,677
4/29/201549.9251.0949.2450.75582,896
4/28/201549.9050.2349.3450.18384,313
4/27/201550.7250.9749.5549.74250,731
4/24/201550.4750.5749.5850.20324,600
4/23/201550.4950.9150.1850.45424,659
4/22/201549.2050.7349.0850.30299,102
4/21/201549.7149.8348.8548.97290,013
4/20/201549.6550.7049.6549.73314,680
4/17/201549.3549.8949.1149.68262,342
4/16/201550.3950.8149.5749.76423,857
4/15/201550.1451.3949.7950.88505,894
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!