Teekay Corporation Common Stock Historical Stock Prices

TK 
$9.83
*  
0.92
8.56%
Get TK Alerts
*Delayed - data as of May 3, 2016 12:18 ET  -  Find a broker to begin trading TK now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    TK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:18 10.43 10.55 9.74 9.83 1,213,487
05/02/2016 11.12 11.18 10.345 10.75 1,605,594
04/29/2016 11.11 11.85 10.95 11.2 1,484,248
04/28/2016 11.14 11.47 10.93 11.09 1,164,229
04/27/2016 11.51 11.72 10.93 11.18 1,844,149
04/26/2016 11.05 11.49 10.87 11.35 954,662
04/25/2016 11.41 11.55 10.74 10.93 1,037,731
04/22/2016 11.2 11.7 11.12 11.43 1,095,279
04/21/2016 11.31 11.44 10.9 11.03 958,629
04/20/2016 10.81 11.43 10.81 11.2 1,040,133
04/19/2016 10.52 11.25 10.44 11.01 1,215,809
04/18/2016 10.11 10.54 9.88 10.36 1,036,764
04/15/2016 10.23 10.6 10.21 10.4 890,953
04/14/2016 10.52 10.6 10.03 10.45 1,401,742
04/13/2016 9.84 10.68 9.7 10.45 2,426,953
04/12/2016 9.33 9.85 9.3 9.76 1,609,840
04/11/2016 9.12 9.91 9.04 9.21 1,820,973
04/08/2016 8.38 9.1 8.2 9 2,242,324
04/07/2016 8.03 8.33 7.9 7.96 1,612,358
04/06/2016 8.04 8.275 7.79 8.16 1,486,220
04/05/2016 7.99 8.09 7.76 7.82 1,419,105
04/04/2016 8.34 8.43 8.04 8.11 1,867,456
04/01/2016 8.44 8.49 8.2 8.36 1,531,048
03/31/2016 8.54 8.8 8.48 8.66 942,756
03/30/2016 8.61 9.04 8.4 8.49 1,200,138
03/29/2016 8.27 8.54 7.9 8.44 1,234,510
03/28/2016 9.12 9.12 8.27 8.47 1,211,017
03/24/2016 8.14 9.11 8.03 8.99 1,497,903
03/23/2016 9.15 9.27 8.35 8.4 2,873,985
03/22/2016 8.94 9.4 8.79 9.35 1,493,267
03/21/2016 9.58 9.82 8.82 9.02 1,846,283
03/18/2016 9.84 10.2 9.1 9.66 2,571,485
03/17/2016 9.3 9.95 9.09 9.82 2,109,635
03/16/2016 8.46 9.13 8.34 9.08 1,866,410
03/15/2016 8.37 8.386 8.06 8.32 831,579
03/14/2016 8.27 8.82 8.04 8.58 1,461,127
03/11/2016 8.12 8.63 8.11 8.51 1,379,555
03/10/2016 8.25 8.27 7.63 7.96 2,284,392
03/09/2016 8.13 8.19 7.6 8.1 1,690,496
03/08/2016 9.31 9.34 7.59 7.63 3,606,014
03/07/2016 8.75 9.6599 8.75 9.44 2,398,408
03/04/2016 8.52 9.37 8.33 8.79 2,359,514
03/03/2016 8.1 8.5978 8.1 8.38 2,064,468
03/02/2016 7.94 8.23 7.9 8.15 2,606,728
03/01/2016 8.12 8.25 7.82 8 2,605,122
02/29/2016 7.67 8.43 7.62 8 2,520,589
02/26/2016 7.45 8.13 7.35 7.76 1,886,164
02/25/2016 7.45 7.5399 7.01 7.27 858,111
02/24/2016 7.1 7.58 6.61 7.48 1,659,110
02/23/2016 7.65 7.8 7.33 7.36 1,715,561
02/22/2016 7.83 7.95 7.6 7.76 1,274,348
02/19/2016 7.46 7.63 6.81 7.58 1,957,562
02/18/2016 7.35 8.58 6.99 7.8 5,816,232
02/17/2016 6.55 6.91 6.4001 6.69 2,476,351
02/16/2016 6.13 6.58 6.03 6.47 1,486,395
02/12/2016 5.74 6.165 5.68 5.87 2,128,300
02/11/2016 5.58 5.82 5.35 5.55 1,835,202
02/10/2016 5.59 5.94 5.34 5.84 1,501,922
02/09/2016 6.21 6.24 5.382 5.58 2,846,820
02/08/2016 6.62 6.68 6.11 6.35 1,608,096
02/05/2016 6.6 7.1 6.54 6.93 937,075
02/04/2016 6.78 7.26 6.68 6.86 2,139,275
02/03/2016 6.39 6.88 5.945 6.87 1,398,588
02/02/2016 6.57 6.68 6.24 6.26 1,760,276
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?