$46.93 +0.12 (%) Teekay Corp - NYSE

May. 21, 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
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
4/14/201548.9150.2948.9150.05589,546
4/13/201549.5249.8048.5348.64224,123
4/10/201549.1049.7948.5849.42418,591
4/9/201547.5949.1947.5448.95703,224
4/8/201548.3549.1547.1147.99787,697
4/7/201547.4948.6247.4948.14734,724
4/6/201546.6348.4946.6347.68732,129
4/2/201546.1146.9146.1146.68431,094
4/1/201546.5046.9445.8646.22698,554
3/31/201546.2646.7845.8146.57517,383
3/30/201545.4546.7645.2646.70364,723
3/27/201545.7545.9145.0845.25231,007
3/26/201546.2146.3244.9345.97550,210
3/25/201545.7146.2945.0346.01407,076
3/24/201546.1646.2045.1945.40430,086
3/23/201545.9446.2445.6246.17268,795
3/20/201546.8546.8545.3845.79562,450
3/19/201545.6446.5745.3446.42471,101
3/18/201543.1946.3843.1446.10876,618
3/17/201542.8243.6842.5643.43516,416
3/16/201542.9743.3042.2443.14366,694
3/13/201543.6643.9742.3343.25339,657
3/12/201544.4244.5743.8943.98322,003
3/11/201543.7044.5343.4444.10567,582
3/10/201543.2843.5642.7943.26243,700
3/9/201544.8945.0543.9143.99364,408
3/6/201543.6844.9943.6044.58428,586
3/5/201543.6044.0843.3344.02215,197
3/4/201543.9844.0043.2043.74249,380
3/3/201543.9145.0143.8444.22437,552
3/2/201544.0144.3043.5844.06466,879
2/27/201544.0344.5543.9244.24288,850
2/26/201544.6644.9443.7044.07404,281
2/25/201544.1444.7243.5944.66485,965
2/24/201544.7744.7743.8844.25409,866
2/23/201545.3945.4443.9644.62352,625
2/20/201545.6546.0345.0445.66528,744
2/19/201545.9046.7844.9946.15718,069
2/18/201546.6747.2846.5446.98430,220
2/17/201546.3847.0745.9346.86259,108
2/13/201545.8447.2045.4646.69503,592
2/12/201544.7945.4344.6545.33597,893
2/11/201544.9545.1344.1244.31535,495
2/10/201546.2446.2445.1545.47401,768
2/9/201546.9047.3946.1246.19359,757
2/6/201547.4547.5246.2846.93552,554
2/5/201544.7148.1944.5647.35817,330
2/4/201544.3944.8543.7144.23373,083
2/3/201544.0445.6644.0444.99513,988
2/2/201542.6543.6042.1143.52450,899
1/30/201541.9943.4941.7542.33613,881
1/29/201542.2342.6941.1242.54310,954
1/28/201544.3544.3742.1242.28593,622
1/27/201543.5944.7843.5944.05264,295
1/26/201544.9045.2644.0944.36407,084
1/23/201544.2545.0743.7844.79503,516
1/22/201543.9944.4143.3044.39617,254
1/21/201542.4443.7642.1943.67531,574
1/20/201542.2342.6441.4942.40503,269
1/16/201542.2042.7841.9742.20579,580
1/15/201543.7943.8942.1142.22407,797
1/14/201541.5443.8341.5443.661,430,109
1/13/201545.0045.2641.7042.691,213,552
1/12/201545.8246.0844.4844.58793,151
1/9/201545.7746.3745.3346.061,116,780
1/8/201545.0845.7344.5345.501,714,440
1/7/201545.3145.5444.2944.611,634,225
1/6/201546.0546.4744.5844.941,609,723
1/5/201549.4549.5945.6746.091,597,562
1/2/201551.1851.2050.0250.05903,599
12/31/201451.9951.9950.2350.89537,835
12/30/201451.3852.5450.7052.181,019,748
12/29/201452.0652.4350.8551.53504,319
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center