$54.83 -0.02 (%) Teekay Corp - NYSE

Nov. 21, 2014 | 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
11/21/201455.2456.5954.7854.83545,978
11/20/201453.9355.1153.7154.85575,111
11/19/201454.3054.7353.6354.49569,759
11/18/201454.0054.6553.7454.06732,049
11/17/201453.6554.6153.5054.08628,784
11/14/201453.5054.4653.3454.21865,861
11/13/201454.3054.4852.8553.50802,206
11/12/201453.8554.5153.7554.24749,891
11/11/201454.0454.6452.8254.00591,860
11/10/201455.1955.9654.0354.10577,970
11/7/201454.0756.2653.9654.90786,974
11/6/201454.8455.1653.1953.461,291,890
11/5/201455.8556.1455.5055.81799,065
11/4/201458.0458.1755.1355.66887,508
11/3/201458.5759.5557.7158.26621,475
10/31/201458.4458.6257.6058.46453,757
10/30/201457.3358.2657.2057.74509,383
10/29/201458.6758.7656.7457.75537,900
10/28/201456.5858.2656.3158.24374,664
10/27/201458.0858.1056.2056.33636,933
10/24/201457.8758.6057.2158.54304,266
10/23/201456.5158.7256.2558.08696,588
10/22/201458.5159.1355.9455.98775,145
10/21/201457.6358.6257.5458.61714,258
10/20/201457.5558.8756.4157.301,084,461
10/17/201456.8458.4256.8457.522,533,791
10/16/201451.0656.7050.5056.062,139,920
10/15/201449.8152.5048.6152.221,581,718
10/14/201453.5353.6349.7851.533,111,183
10/13/201457.5457.8553.6353.701,437,774
10/10/201459.6659.6654.7257.502,807,823
10/9/201463.4863.5759.3060.131,160,303
10/8/201465.6765.6762.0763.741,578,998
10/7/201466.2066.3965.6465.78555,082
10/6/201467.7867.9766.3766.40633,015
10/3/201466.8667.3866.7767.12632,833
10/2/201465.4067.0464.4266.861,268,262
10/1/201466.5066.7664.9865.041,511,010
9/30/201466.4867.9865.0066.364,693,727
9/29/201457.6258.4157.2058.36519,719
9/26/201457.3258.1657.1457.94511,052
9/25/201458.0058.0057.0057.28395,955
9/24/201457.3058.0057.0657.97557,612
9/23/201458.7058.9156.9156.98884,266
9/22/201459.8759.8758.6158.80582,543
9/19/201460.1360.7959.7259.901,937,327
9/18/201460.4760.8259.7559.93214,299
9/17/201460.2360.6859.9660.42442,694
9/16/201459.0760.1959.0760.09261,827
9/15/201459.2559.5259.0459.32212,170
9/12/201460.0360.1059.0959.36365,683
9/11/201460.1060.4659.6560.17457,881
9/10/201460.5760.6760.3260.40198,080
9/9/201460.5661.0060.3260.44250,233
9/8/201461.3161.4560.7160.75249,978
9/5/201460.6461.3560.4961.29427,650
9/4/201460.8261.2860.5260.79268,461
9/3/201461.1561.3460.6060.86393,687
9/2/201460.9161.3960.3660.79385,252
8/29/201460.9161.3760.5561.32216,877
8/28/201460.1361.0659.9560.93492,716
8/27/201460.2060.4359.8260.37349,897
8/26/201460.2560.4059.8859.97568,785
8/25/201459.6660.2859.2560.16500,806
8/22/201458.8859.7458.5759.46363,963
8/21/201458.7759.1258.2458.96268,091
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center