$5.87 +0.32 (%) Teekay Corp - NYSE

Feb. 12, 2016 | 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
2/12/20165.746.175.685.872,128,300
2/11/20165.585.825.355.551,837,072
2/10/20165.595.945.345.841,501,922
2/9/20166.216.245.385.582,846,820
2/8/20166.626.686.116.351,608,096
2/5/20166.607.106.546.93937,075
2/4/20166.787.266.686.862,139,275
2/3/20166.396.885.956.871,398,588
2/2/20166.576.686.246.261,760,576
2/1/20166.547.056.216.961,741,935
1/29/20166.697.096.536.852,276,391
1/28/20166.536.856.466.722,281,174
1/27/20166.346.866.086.292,322,463
1/26/20166.156.555.756.513,127,818
1/25/20166.046.565.815.843,390,383
1/22/20165.726.595.676.334,592,922
1/21/20164.985.544.945.464,299,983
1/20/20165.285.544.374.925,494,104
1/19/20166.206.395.425.643,686,203
1/15/20166.696.695.936.183,886,100
1/14/20166.377.166.187.073,458,339
1/13/20166.987.225.956.183,505,118
1/12/20167.377.546.596.864,246,891
1/11/20167.858.017.217.302,756,434
1/8/20168.098.187.597.892,120,732
1/7/20168.788.797.958.063,189,856
1/6/20169.469.509.069.082,114,665
1/5/201610.0910.189.449.602,609,227
1/4/20169.8110.239.5010.182,214,482
12/31/20159.459.959.389.871,985,813
12/30/20159.719.889.369.452,252,826
12/29/201510.1210.369.649.853,038,744
12/28/20159.9410.259.9110.103,739,426
12/24/201510.0810.359.8210.032,121,228
12/23/20159.6310.289.3510.213,850,056
12/22/20159.8110.019.209.257,163,683
12/21/20158.919.698.289.648,453,794
12/18/20157.568.987.558.8014,808,528
12/17/201511.5011.716.657.2729,935,867
12/16/201518.6018.6017.4217.493,325,215
12/15/201519.4019.5118.0818.301,483,020
12/14/201519.9920.1918.5018.671,543,211
12/11/201521.1221.1219.9420.06857,080
12/10/201521.3822.3021.2721.38882,837
12/9/201521.1622.4421.0821.541,324,799
12/8/201520.8621.6620.7120.91965,139
12/7/201523.2623.3720.7421.291,202,965
12/4/201525.4225.5023.8523.95801,520
12/3/201526.6526.8325.5025.66705,691
12/2/201527.6027.7226.0726.37760,240
12/1/201527.9828.1927.6927.94737,380
11/30/201527.7428.2527.5327.84606,415
11/27/201527.5227.9727.3427.82243,252
11/25/201527.7228.3927.2827.93424,127
11/24/201527.7428.4527.4127.91585,410
11/23/201527.2528.0527.1727.44667,078
11/20/201527.3127.6527.0727.26942,871
11/19/201527.7327.9427.1627.49729,773
11/18/201528.4628.8527.4227.96641,477
11/17/201529.0029.1027.9528.10559,611
11/16/201528.7129.3428.3429.13596,851
11/13/201527.6628.8727.5928.70638,710
11/12/201528.0328.0627.2827.79769,266
11/11/201528.5928.5927.6828.00483,837
11/10/201528.4028.8727.8528.46564,408
11/9/201529.4229.7728.1228.47852,709
11/6/201529.8429.8628.3729.521,257,722
11/5/201532.0032.2928.7529.911,201,775
11/4/201532.6532.7731.3731.71550,748
11/3/201532.1832.9532.1032.65846,123
11/2/201531.8132.4331.5232.09715,851
10/30/201531.6232.3831.1032.13487,124
10/29/201531.6432.5831.3431.64480,315
10/28/201530.7832.3830.5431.88495,649
10/27/201531.3031.4129.9030.76619,302
10/26/201532.5432.5831.5431.74439,003
10/23/201533.2433.4532.2832.59915,785
10/22/201533.6833.9533.0033.64447,098
10/21/201533.8734.2933.2933.55332,634
10/20/201534.1734.8133.7833.94501,150
10/19/201534.6334.6333.6134.38419,735
10/16/201535.2035.2033.6834.62421,158
10/15/201534.0634.4533.4634.29317,631
10/14/201533.6434.1733.4434.00461,746
10/13/201534.4235.1533.9334.14521,101
10/12/201535.2835.3834.0834.82542,349
10/9/201535.6535.9334.5835.42429,022
10/8/201534.7035.6934.2235.55550,426
10/7/201533.9135.4033.2434.92951,896
10/6/201532.6934.5532.2033.95796,907
10/5/201531.6333.0030.8932.65806,437
10/2/201529.6630.9229.2630.83778,262
10/1/201530.0730.4729.5129.91555,481
9/30/201529.2529.7928.5729.64635,783
9/28/201530.9031.3928.8629.43751,900
9/25/201531.8432.0730.7631.11317,223
9/24/201531.5431.8030.2031.55819,057
9/23/201533.4033.7131.9531.99395,655
9/22/201533.4333.9233.2433.40392,503
9/21/201534.5035.1434.0834.09394,927
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center