Teekay Corp $58.67

down -0.73


20/8/2014 04:00 PM  |  NYSE : TK  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TK historical data

Date Open High Low Close Volume
8/20/201459.2559.7858.6058.67301,875
8/19/201458.7459.7058.5359.40664,585
8/18/201456.6157.7956.6157.76445,228
8/15/201456.5456.6355.9656.39186,100
8/14/201454.9856.3554.9856.24241,941
8/13/201455.0055.6854.7955.06200,378
8/12/201455.0055.2954.6855.08165,782
8/11/201455.0656.2954.9855.14209,397
8/8/201454.7255.0253.7755.00334,672
8/7/201452.1554.7649.6354.28587,169
8/6/201454.2355.3453.5754.87439,946
8/5/201456.0956.1254.4354.43422,834
8/4/201455.3855.9154.8555.75473,601
8/1/201455.6656.4654.9955.18316,520
7/31/201456.1756.3455.0255.66595,808
7/30/201456.1356.8155.9256.30287,319
7/29/201456.1156.4055.7956.03199,232
7/28/201456.6256.6755.9356.17189,308
7/25/201455.8756.4255.3156.32412,589
7/24/201457.5957.9455.8556.00755,719
7/23/201458.6958.8457.4457.57601,085
7/22/201459.0259.3858.5758.58205,163
7/21/201459.0559.4458.7859.02249,701
7/18/201459.1859.4458.6459.18212,277
7/17/201459.3759.7658.9158.95302,060
7/16/201459.2159.7958.7359.50253,203
7/15/201460.1460.2959.4259.46200,054
7/14/201459.6260.2959.4560.07235,209
7/11/201459.9259.9859.3259.46256,782
7/10/201460.1160.5759.6559.98315,929
7/9/201460.5960.8760.1960.42412,673
7/8/201461.4061.7660.6060.63293,571
7/7/201461.8662.2361.1861.32479,645
7/3/201462.0662.2961.8762.02429,052
7/2/201462.4262.7761.9562.07355,555
7/1/201462.3562.5961.9762.23546,622
6/30/201461.8462.3861.5662.25695,960
6/27/201462.2562.2560.9161.84958,923
6/26/201461.8962.6761.7262.25686,393
6/25/201460.3261.6460.1861.52802,126
6/24/201459.7360.2559.7160.16437,623
6/23/201459.8560.1159.4959.65346,151
6/20/201459.4260.0058.9559.77314,181
6/19/201459.1559.3458.9759.12209,788
6/18/201459.8159.9859.1359.16252,654
6/17/201459.1160.0358.9559.85257,658
6/16/201458.7859.3358.7359.05243,537
6/13/201458.0458.8858.0458.86159,938
6/12/201458.7258.7358.0158.13119,027
6/11/201458.2258.6958.0258.65148,629
6/10/201458.7058.7558.0058.26404,248
6/9/201458.2358.9258.1958.74198,337
6/6/201458.0058.2357.7758.23340,910
6/5/201457.4158.3657.3057.79387,665
6/4/201457.2457.5556.8757.32547,316
6/3/201457.6257.7757.0057.18457,966
6/2/201457.8258.2757.4357.65379,880
5/30/201457.8558.4657.4257.85234,508
5/29/201458.1758.2957.7057.98242,641
5/28/201458.0658.3657.6757.92194,105
5/27/201458.0758.4058.0158.08233,877
5/23/201457.8858.2657.8657.92294,682
5/22/201457.7158.4156.9858.03374,580
5/21/201458.2058.4257.8958.00281,019
5/20/201457.8658.4057.3758.07382,384
5/19/201458.3558.4658.1858.31289,449
5/16/201459.0059.0658.2958.39362,957
5/15/201459.7159.9958.3358.60634,620
5/14/201458.5759.2257.9458.17342,248
5/13/201458.2558.7057.8758.59215,163
5/12/201457.8458.6557.8458.17310,765
5/9/201457.7058.0057.0557.58240,281
5/8/201458.0159.0557.6757.80496,697
5/7/201457.7258.2657.3257.99382,424
5/6/201457.1958.0457.0957.45319,991
5/5/201456.8457.2756.3757.25237,123
5/2/201457.1757.7656.8957.00349,495
5/1/201456.0557.3955.8757.15278,809
4/30/201456.1656.4555.5956.11225,435
4/29/201456.0656.6456.0356.46276,871
4/28/201455.9656.1255.1055.82322,158
4/25/201456.6756.6755.8155.88257,400
4/24/201457.4357.4856.7956.98391,211
4/23/201456.8657.8356.6557.26252,809
4/22/201455.5556.7855.5556.71176,666
4/21/201455.3555.9855.3555.50314,357
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
Trading Center