Teekay Corporation Historical Stock Prices

TK 
$44.22
*  
0.16
0.36%
Get TK Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading TK now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  43.94  45.01  43.84  44.22 437,532
03/03/2015 43.91 45.01 43.84 44.22 437,552
03/02/2015 44.01 44.3 43.58 44.06 466,879
02/27/2015 44.03 44.55 43.92 44.24 288,850
02/26/2015 44.66 44.94 43.7 44.07 404,281
02/25/2015 44.14 44.72 43.59 44.66 485,965
02/24/2015 44.77 44.774 43.88 44.25 409,866
02/23/2015 45.39 45.44 43.9594 44.62 352,625
02/20/2015 45.65 46.0299 45.04 45.66 528,744
02/19/2015 45.9 46.775 44.99 46.15 718,069
02/18/2015 46.67 47.28 46.54 46.98 430,120
02/17/2015 46.38 47.07 45.93 46.86 259,108
02/13/2015 45.84 47.2 45.464 46.69 503,592
02/12/2015 44.79 45.43 44.65 45.33 597,893
02/11/2015 44.95 45.13 44.12 44.31 535,495
02/10/2015 46.24 46.24 45.15 45.47 401,768
02/09/2015 46.9 47.39 46.12 46.19 359,757
02/06/2015 47.45 47.52 46.28 46.93 552,554
02/05/2015 44.71 48.19 44.555 47.35 817,330
02/04/2015 44.39 44.85 43.71 44.23 373,083
02/03/2015 44.04 45.66 44.04 44.99 513,988
02/02/2015 42.65 43.6 42.11 43.52 450,899
01/30/2015 41.99 43.49 41.75 42.33 613,881
01/29/2015 42.23 42.69 41.12 42.54 310,954
01/28/2015 44.35 44.368 42.12 42.28 593,622
01/27/2015 43.59 44.78 43.59 44.05 264,295
01/26/2015 44.9 45.2629 44.09 44.36 407,084
01/23/2015 44.25 45.07 43.78 44.79 503,475
01/22/2015 43.99 44.41 43.3 44.39 617,254
01/21/2015 42.44 43.76 42.19 43.67 531,574
01/20/2015 42.23 42.64 41.4901 42.4 503,269
01/16/2015 42.2 42.78 41.97 42.2 579,580
01/15/2015 43.79 43.89 42.11 42.22 407,797
01/14/2015 41.54 43.83 41.54 43.66 1,430,109
01/13/2015 45 45.26 41.7 42.69 1,213,552
01/12/2015 45.82 46.08 44.48 44.58 793,151
01/09/2015 45.77 46.37 45.33 46.06 1,116,780
01/08/2015 45.08 45.73 44.53 45.5 1,714,440
01/07/2015 45.31 45.54 44.29 44.61 1,634,125
01/06/2015 46.05 46.47 44.58 44.94 1,609,723
01/05/2015 49.45 49.59 45.67 46.09 1,597,562
01/02/2015 51.18 51.2 50.02 50.05 903,599
12/31/2014 51.99 51.99 50.23 50.89 537,835
12/30/2014 51.38 52.54 50.7 52.18 1,019,748
12/29/2014 52.06 52.43 50.85 51.53 504,319
12/26/2014 51.99 52.53 51.22 52.16 332,467
12/24/2014 52.5 52.82 51.68 51.74 234,386
12/23/2014 51.87 52.67 51.4 52.5 403,968
12/22/2014 51.07 51.9046 50.25 51.76 425,382
12/19/2014 50.25 51.47 50.118 51.31 485,346
12/18/2014 49.67 51.41 49.1701 50.63 900,202
12/17/2014 44.71 48.62 44.7 48.52 1,082,215
12/16/2014 44.18 45.72 44.01 44.66 864,384
12/15/2014 45.92 46.38 44.6 44.79 653,761
12/12/2014 45.68 45.98 45.03 45.42 502,724
12/11/2014 47.26 48.11 46.06 46.23 433,856
12/10/2014 47.79 48.19 46.34 46.94 727,208
12/09/2014 47.22 48.4 46.74 48.33 538,925
12/08/2014 50.52 50.74 47.33 47.49 931,484
12/05/2014 50.84 51.27 49.83 50.8 547,782
12/04/2014 49.48 50.94 49.32 50.78 482,451
12/03/2014 48.79 50.37 48.76 49.88 485,422
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?