Teekay Corp $55.49

down -0.16


17/4/2014 06:40 PM  |  NYSE : TK  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TK historical data

Date Open High Low Close Volume
4/17/201455.4855.7655.4655.49459,711
4/16/201455.9156.2255.4555.65294,037
4/15/201455.4255.9555.0355.67235,837
4/14/201456.0956.2855.4555.76243,283
4/11/201456.6357.0055.6755.79170,898
4/10/201456.7557.5856.4857.03343,318
4/9/201456.8157.2256.4356.84405,822
4/8/201456.0556.6455.6756.56331,922
4/7/201455.7156.0054.8255.15215,106
4/4/201456.5656.8855.6855.70187,865
4/3/201456.6256.8556.0856.45175,496
4/2/201456.6957.1556.2856.55305,678
4/1/201456.3756.7856.0556.63413,930
3/31/201456.1156.6255.9256.24252,377
3/28/201455.7056.4055.4855.79258,414
3/27/201455.5855.9454.9955.64294,529
3/26/201456.0756.4255.2655.63193,417
3/25/201456.1856.4455.8055.89144,337
3/24/201455.9956.0354.9955.91204,048
3/21/201456.2156.7255.7955.85284,185
3/20/201456.1156.2055.5155.92180,608
3/19/201456.5856.8055.8456.10173,643
3/18/201456.5757.3956.5056.58170,926
3/17/201456.3256.8956.1256.57197,128
3/14/201455.8956.6155.8556.38380,572
3/13/201456.4656.7955.6255.95494,816
3/12/201456.6656.8655.8656.34321,582
3/11/201457.2057.9256.5756.76438,036
3/10/201457.5457.7056.8257.05792,036
3/7/201458.7458.8157.2957.63640,119
3/6/201459.8159.9258.6958.75310,053
3/5/201459.9860.4259.7359.80330,601
3/4/201459.4860.1058.9959.88598,048
3/3/201459.0259.7758.7959.13627,897
2/28/201459.2660.2659.2159.75664,521
2/27/201457.8959.0856.2558.911,135,630
2/26/201456.0056.2355.3255.76383,858
2/25/201455.1356.1455.1355.80511,322
2/24/201455.6156.1655.3655.43740,004
2/21/201455.0055.7554.9455.34602,317
2/20/201454.0655.3653.5954.77832,197
2/19/201454.1854.7553.9654.23420,377
2/18/201454.5555.2254.3854.48453,275
2/14/201454.4154.8154.1054.22206,580
2/13/201453.7954.9053.6454.35234,954
2/12/201453.9254.4953.8554.24180,278
2/11/201453.4154.2453.4153.83280,515
2/10/201453.6153.6152.9753.35242,875
2/7/201453.9354.5353.4853.75267,653
2/6/201453.0953.8452.9753.59241,518
2/5/201453.0153.3152.1952.89231,640
2/4/201452.6853.3952.2153.13208,106
2/3/201454.2554.7151.9352.38404,469
1/31/201453.6454.7953.4454.17341,402
1/30/201454.1354.8654.0354.18355,854
1/29/201453.2554.3652.6653.69494,096
1/28/201453.0353.8952.7253.39317,834
1/27/201453.3653.8552.0952.63418,342
1/24/201453.6553.6552.4753.17475,045
1/23/201454.1854.4953.7254.01553,179
1/22/201454.3354.6054.0454.32418,749
1/21/201454.1354.7553.3954.11590,896
1/17/201454.4054.8453.7054.25998,465
1/16/201454.0454.8153.4154.651,041,640
1/15/201451.6454.7051.0053.931,904,870
1/14/201450.0051.6149.4451.591,120,410
1/13/201448.2449.6548.0849.26725,107
1/10/201448.0148.3947.7448.26249,988
1/9/201447.9148.3747.1948.12466,032
1/8/201447.8048.0447.3947.75365,144
1/7/201446.7747.9446.7747.80398,070
1/6/201447.4847.5146.5946.67281,785
1/3/201447.3947.5647.2547.33218,224
1/2/201447.7347.7347.1647.29398,792
12/31/201348.1148.1347.6548.01212,837
12/30/201347.5548.1247.3448.01381,287
12/27/201347.0847.6246.9347.50231,418
12/26/201347.2547.2546.5647.08142,078
12/24/201346.9347.3446.8047.1078,909
12/23/201346.2346.8246.0046.77303,189
12/20/201344.9446.0044.8545.98616,825
12/19/201344.4245.1644.1545.01250,089
12/18/201343.8744.4943.4844.30284,125
12/17/201343.7144.0043.4343.78206,344
12/16/201343.2243.7542.5743.65420,484
12/13/201342.2843.0042.1142.94231,776
12/12/201341.7542.3241.7542.20346,843
12/11/201342.6642.6941.7941.93286,322
12/10/201343.1543.4642.6142.66254,315
12/9/201344.5344.7643.3443.39286,291
12/6/201344.8644.9844.2744.53331,700
12/5/201344.2144.8444.1244.56352,708
12/4/201343.7544.5243.3544.52273,638
12/3/201343.9943.9943.4343.80192,210
12/2/201344.4044.5943.8844.19223,443
11/29/201344.0944.6744.0944.2574,222
11/27/201343.9244.2243.7743.95144,289
11/26/201343.9244.1443.6243.93144,070
11/25/201344.0144.1543.6644.00297,399
11/22/201343.2543.6843.0143.66199,442
Trading Center