Teekay Corporation Historical Stock Prices

TK 
$49.65
*  
0.05
0.1%
Get TK Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TK now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    TK Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-2015

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.
16:00  49.50  49.97  49.342  49.65 251,984
05/04/2015 49.5 49.97 49.342 49.65 251,984
05/01/2015 49.8 49.98 48.99 49.6 382,268
04/30/2015 50.75 50.75 49.346 49.71 328,677
04/29/2015 49.92 51.09 49.24 50.75 582,896
04/28/2015 49.9 50.23 49.34 50.18 384,313
04/27/2015 50.72 50.974 49.55 49.74 250,731
04/24/2015 50.47 50.5699 49.58 50.2 324,600
04/23/2015 50.49 50.91 50.1801 50.45 424,659
04/22/2015 49.2 50.73 49.08 50.3 299,102
04/21/2015 49.71 49.83 48.85 48.97 290,013
04/20/2015 49.65 50.7 49.65 49.73 314,680
04/17/2015 49.35 49.89 49.11 49.68 262,342
04/16/2015 50.39 50.81 49.57 49.76 423,857
04/15/2015 50.14 51.3897 49.79 50.88 505,894
04/14/2015 48.91 50.29 48.91 50.05 589,546
04/13/2015 49.52 49.8 48.53 48.64 224,123
04/10/2015 49.1 49.79 48.58 49.42 418,591
04/09/2015 47.59 49.19 47.54 48.95 703,224
04/08/2015 48.35 49.15 47.11 47.99 787,697
04/07/2015 47.49 48.62 47.49 48.14 734,724
04/06/2015 46.63 48.49 46.63 47.68 732,129
04/02/2015 46.11 46.91 46.11 46.68 431,094
04/01/2015 46.5 46.94 45.86 46.22 698,554
03/31/2015 46.26 46.78 45.81 46.57 517,383
03/30/2015 45.45 46.76 45.255 46.7 364,723
03/27/2015 45.75 45.9097 45.08 45.25 231,007
03/26/2015 46.21 46.32 44.93 45.97 550,210
03/25/2015 45.71 46.29 45.03 46.01 407,076
03/24/2015 46.16 46.2 45.19 45.4 430,086
03/23/2015 45.94 46.24 45.62 46.17 268,795
03/20/2015 46.85 46.85 45.38 45.79 562,450
03/19/2015 45.64 46.57 45.34 46.42 471,101
03/18/2015 43.19 46.38 43.138 46.1 876,618
03/17/2015 42.82 43.68 42.56 43.43 516,416
03/16/2015 42.97 43.3 42.24 43.14 366,694
03/13/2015 43.66 43.97 42.33 43.25 339,657
03/12/2015 44.42 44.57 43.891 43.98 322,003
03/11/2015 43.7 44.53 43.44 44.1 567,582
03/10/2015 43.28 43.56 42.79 43.26 243,700
03/09/2015 44.89 45.05 43.913 43.99 364,408
03/06/2015 43.68 44.99 43.6 44.58 428,586
03/05/2015 43.6 44.08 43.33 44.02 215,197
03/04/2015 43.98 44 43.2 43.74 249,380
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
*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?