TEEKAY $37.50

down -1.35


22/5/2013 04:22 PM  |  NYSE : TK  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

TK historical data

Date Open High Low Close Volume
5/22/2013 38.58 38.82 37.20 37.50 4626
5/21/2013 37.91 39.12 37.91 38.85 7514
5/20/2013 37.50 38.00 37.31 37.75 2774
5/17/2013 37.03 37.50 36.91 37.48 4456
5/16/2013 36.66 37.20 36.41 36.95 4207
5/15/2013 36.23 36.87 36.18 36.81 2287
5/14/2013 36.57 36.76 35.94 36.30 2502
5/13/2013 37.44 37.44 36.37 36.47 4837
5/10/2013 37.71 37.73 37.23 37.57 3779
5/9/2013 37.66 38.00 37.12 37.57 4546
5/8/2013 37.28 37.54 37.09 37.54 5472
5/7/2013 37.01 38.20 37.01 37.55 5770
5/6/2013 35.88 36.85 35.84 36.76 3849
5/3/2013 35.30 35.97 35.01 35.85 2453
5/2/2013 35.04 35.56 34.95 35.31 2852
5/1/2013 35.53 35.65 35.25 35.33 4371
4/30/2013 35.43 36.05 35.36 35.60 3565
4/29/2013 34.97 35.42 34.36 35.34 3136
4/26/2013 34.55 35.08 34.44 34.60 5282
4/25/2013 34.10 34.94 34.00 34.50 4816
4/24/2013 33.23 34.07 33.23 33.97 3158
4/23/2013 33.13 33.34 32.90 33.25 5669
4/22/2013 33.41 33.42 32.75 32.97 5511
4/19/2013 32.97 33.59 32.78 33.28 4139
4/18/2013 33.05 33.19 32.69 32.90 2741
4/17/2013 33.39 33.56 32.69 32.89 4719
4/16/2013 33.81 33.96 33.23 33.49 4681
4/15/2013 34.24 34.31 33.50 33.53 4308
4/12/2013 34.56 34.69 33.99 34.61 2520
4/11/2013 35.21 35.26 34.83 35.11 1274
4/10/2013 35.05 35.63 34.96 35.17 1603
4/9/2013 34.87 35.87 34.87 35.00 3002
4/8/2013 34.22 34.98 33.83 34.98 2052
4/5/2013 33.08 34.44 32.76 34.15 3249
4/4/2013 33.38 33.92 33.00 33.74 2098
4/3/2013 34.46 34.52 33.30 33.42 3226
4/2/2013 35.55 35.55 34.34 34.46 2005
4/1/2013 35.82 35.82 35.00 35.41 1905
3/28/2013 35.15 36.00 34.73 35.96 4238
3/27/2013 34.51 34.62 34.34 34.46 2875
3/26/2013 34.80 35.00 34.50 34.57 2029
3/25/2013 34.91 34.92 34.09 34.65 1531
3/22/2013 34.06 34.96 33.95 34.70 1918
3/21/2013 33.70 34.26 33.70 33.77 4422
3/20/2013 33.73 33.92 33.37 33.78 3614
3/19/2013 33.88 34.04 33.38 33.53 1999
3/18/2013 33.71 34.08 33.46 33.79 2866
3/15/2013 33.98 34.46 33.98 34.03 2286
3/14/2013 33.99 34.19 33.75 33.98 1133
3/13/2013 34.00 34.05 33.81 33.92 1656
3/12/2013 34.63 34.69 33.87 34.07 1388
3/11/2013 34.54 34.69 34.24 34.68 7314
3/8/2013 34.62 35.05 34.31 34.62 2273
3/7/2013 34.11 34.89 34.00 34.37 4947
3/6/2013 35.36 35.36 34.29 34.31 2012
3/5/2013 34.98 35.55 34.93 35.17 1707
3/4/2013 35.11 35.25 34.62 34.80 1858
3/1/2013 34.52 36.20 34.52 35.41 7809
2/28/2013 33.77 34.75 33.77 34.70 4564
2/27/2013 32.85 33.97 32.85 33.92 4394
2/26/2013 33.08 33.14 32.49 32.78 9152
2/25/2013 34.50 34.60 33.00 33.00 5311
2/22/2013 34.27 34.58 34.19 34.51 3733
2/21/2013 34.96 34.96 33.61 34.49 5924
2/20/2013 35.34 35.70 35.00 35.14 3196
2/19/2013 35.62 35.77 35.36 35.47 1982
2/15/2013 35.54 35.72 35.41 35.53 1548
2/14/2013 35.56 35.92 35.55 35.70 1147
2/13/2013 35.62 35.88 35.55 35.73 1506
2/12/2013 35.54 35.69 35.43 35.61 997
2/11/2013 35.65 35.74 35.35 35.54 1370
2/8/2013 35.50 35.85 35.46 35.72 1099
2/7/2013 35.69 35.72 35.26 35.58 2112
2/6/2013 35.47 35.85 35.38 35.60 2173
2/5/2013 35.49 35.74 35.44 35.59 2110
2/4/2013 35.10 35.56 35.10 35.40 2091
2/1/2013 35.48 35.54 35.07 35.49 4966
1/31/2013 34.56 35.28 34.49 35.18 4599
1/30/2013 35.56 35.56 34.49 34.52 7550
1/29/2013 36.56 36.66 35.68 35.78 4874
1/28/2013 36.34 36.69 35.70 36.67 10611
1/25/2013 35.86 36.38 35.74 36.38 6481
1/24/2013 35.04 36.30 35.04 35.67 6618
1/23/2013 35.32 35.68 35.21 35.64 4594
1/22/2013 34.66 35.50 34.60 35.31 6217
1/18/2013 34.29 34.60 34.27 34.50 6337
1/17/2013 33.95 34.45 33.84 34.38 3654
1/16/2013 33.54 33.94 33.46 33.88 2697
1/15/2013 33.19 33.70 33.14 33.54 3473
1/14/2013 33.20 33.40 32.98 33.34 5010
1/11/2013 34.06 34.14 33.25 33.59 3319
1/10/2013 34.11 34.15 33.88 33.99 2309
1/9/2013 33.95 34.13 33.61 33.80 2674
1/8/2013 33.95 34.12 33.56 33.90 2912
1/7/2013 34.03 34.27 33.98 34.02 3084
1/4/2013 34.19 34.23 33.88 33.97 4709
1/3/2013 33.59 34.12 33.46 34.10 5672
1/2/2013 32.91 33.63 32.61 33.59 7762
12/31/2012 30.81 32.11 30.76 32.10 5513
12/28/2012 30.88 31.06 30.69 30.98 3425
Marketplace
Trading Center