Historical Stock Prices

TK 
$55.49
*  
0.16
 negative 
0.29%
Get TK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 55.48 55.76 55.46 55.49 459,711
04/16/2014 55.91 56.22 55.45 55.65 294,037
04/15/2014 55.42 55.95 55.03 55.67 235,837
04/14/2014 56.09 56.28 55.45 55.76 243,283
04/11/2014 56.63 57 55.6711 55.79 170,898
04/10/2014 56.75 57.58 56.48 57.03 343,118
04/09/2014 56.81 57.215 56.43 56.84 405,822
04/08/2014 56.05 56.64 55.67 56.56 331,922
04/07/2014 55.71 56 54.82 55.15 215,106
04/04/2014 56.56 56.88 55.68 55.7 187,865
04/03/2014 56.62 56.85 56.08 56.45 175,496
04/02/2014 56.69 57.15 56.28 56.55 305,678
04/01/2014 56.37 56.78 56.045 56.63 413,930
03/31/2014 56.11 56.62 55.92 56.24 252,377
03/28/2014 55.7 56.4 55.48 55.79 258,014
03/27/2014 55.58 55.935 54.99 55.64 294,529
03/26/2014 56.07 56.422 55.26 55.63 193,417
03/25/2014 56.18 56.44 55.8 55.89 144,337
03/24/2014 55.99 56.03 54.99 55.91 204,048
03/21/2014 56.21 56.72 55.79 55.85 284,185
03/20/2014 56.11 56.2 55.51 55.92 180,608
03/19/2014 56.58 56.8 55.84 56.1 173,643
03/18/2014 56.57 57.39 56.5 56.58 170,926
03/17/2014 56.32 56.89 56.12 56.57 197,128
03/14/2014 55.89 56.61 55.85 56.38 380,572
03/13/2014 56.46 56.79 55.615 55.95 494,316
03/12/2014 56.66 56.86 55.86 56.34 321,582
03/11/2014 57.2 57.92 56.57 56.76 438,036
03/10/2014 57.54 57.7 56.82 57.05 792,036
03/07/2014 58.74 58.81 57.29 57.63 640,119
03/06/2014 59.81 59.9188 58.69 58.75 310,053
03/05/2014 59.98 60.42 59.73 59.8 330,601
03/04/2014 59.48 60.1 58.99 59.88 598,048
03/03/2014 59.02 59.77 58.791 59.13 627,897
02/28/2014 59.26 60.26 59.21 59.75 660,921
02/27/2014 57.89 59.08 56.25 58.91 1,135,628
02/26/2014 56 56.23 55.32 55.76 383,858
02/25/2014 55.13 56.14 55.13 55.8 511,322
02/24/2014 55.61 56.16 55.36 55.43 740,004
02/21/2014 55 55.75 54.94 55.34 602,317
02/20/2014 54.06 55.36 53.59 54.77 832,197
02/19/2014 54.18 54.75 53.96 54.23 420,377
02/18/2014 54.55 55.22 54.38 54.48 453,275
02/14/2014 54.41 54.81 54.1001 54.22 206,580
02/13/2014 53.79 54.9 53.64 54.35 234,954
02/12/2014 53.92 54.49 53.85 54.24 180,278
02/11/2014 53.41 54.24 53.41 53.83 280,515
02/10/2014 53.61 53.61 52.97 53.35 242,875
02/07/2014 53.93 54.53 53.48 53.75 267,653
02/06/2014 53.09 53.84 52.9725 53.59 241,518
02/05/2014 53.01 53.31 52.19 52.89 231,640
02/04/2014 52.68 53.39 52.208 53.13 208,106
02/03/2014 54.25 54.71 51.93 52.38 404,469
01/31/2014 53.64 54.79 53.44 54.17 341,402
01/30/2014 54.13 54.86 54.03 54.18 355,854
01/29/2014 53.25 54.36 52.6645 53.69 494,096
01/28/2014 53.03 53.8899 52.72 53.39 317,834
01/27/2014 53.36 53.85 52.09 52.63 418,342
01/24/2014 53.65 53.65 52.47 53.17 475,045
01/23/2014 54.18 54.49 53.72 54.01 553,179
01/22/2014 54.33 54.598 54.04 54.32 418,749
01/21/2014 54.13 54.75 53.39 54.11 590,896
01/17/2014 54.4 54.84 53.7 54.25 998,465
01/16/2014 54.04 54.81 53.41 54.65 1,041,635
01/15/2014 51.64 54.7 51 53.93 1,904,867
01/14/2014 50 51.61 49.44 51.59 1,120,314
01/13/2014 48.24 49.645 48.08 49.26 725,107
01/10/2014 48.01 48.39 47.74 48.26 249,988
01/09/2014 47.91 48.37 47.19 48.12 466,032
01/08/2014 47.8 48.04 47.39 47.75 365,144
01/07/2014 46.77 47.94 46.77 47.8 398,070
01/06/2014 47.48 47.51 46.59 46.67 281,785
01/03/2014 47.39 47.56 47.252 47.33 218,224
01/02/2014 47.73 47.73 47.16 47.29 398,792
12/31/2013 48.11 48.13 47.65 48.01 212,837
12/30/2013 47.55 48.12 47.341 48.01 381,287
12/27/2013 47.08 47.618 46.93 47.5 231,418
12/26/2013 47.25 47.25 46.56 47.08 142,078
12/24/2013 46.93 47.34 46.8 47.1 78,909
12/23/2013 46.23 46.82 46 46.77 303,189
12/20/2013 44.94 46 44.852 45.98 616,825
12/19/2013 44.42 45.16 44.15 45.01 250,089
12/18/2013 43.87 44.49 43.48 44.3 284,125
12/17/2013 43.71 44 43.43 43.78 206,344
12/16/2013 43.22 43.75 42.5715 43.65 420,484
12/13/2013 42.28 43 42.11 42.94 231,776
12/12/2013 41.75 42.32 41.75 42.2 346,843
12/11/2013 42.66 42.6925 41.79 41.93 286,322
12/10/2013 43.15 43.46 42.61 42.66 254,315
12/09/2013 44.53 44.76 43.34 43.39 286,291
12/06/2013 44.86 44.98 44.27 44.53 331,700
12/05/2013 44.21 44.84 44.12 44.56 352,708
12/04/2013 43.75 44.52 43.35 44.52 273,638
12/03/2013 43.99 43.99 43.43 43.8 192,210
12/02/2013 44.4 44.59 43.88 44.19 223,443
11/29/2013 44.09 44.67 44.09 44.25 74,222
11/27/2013 43.92 44.22 43.77 43.95 144,289
11/26/2013 43.92 44.14 43.62 43.93 144,070
11/25/2013 44.01 44.15 43.66 44 297,399
11/22/2013 43.25 43.68 43.01 43.66 199,442
11/21/2013 43.1 43.25 43.01 43.22 187,165
11/20/2013 42.84 43.08 42.53 43 158,581
11/19/2013 43.3 43.48 42.53 42.6 147,021
11/18/2013 44 44.07 43.32 43.4 134,663
11/15/2013 43.87 44.14 43.85 43.9 142,117
11/14/2013 43.64 44.06 43.5 43.87 199,963
11/13/2013 42.82 43.62 42.61 43.58 173,323
11/12/2013 43.77 44 43.13 43.24 162,405
11/11/2013 43.76 44.16 43.58 43.79 119,806
11/08/2013 43.37 44.05 43.32 43.8 168,686
11/07/2013 43.95 44.59 43.07 43.46 489,292
11/06/2013 44.25 44.3 43.785 43.95 323,669
11/05/2013 44.05 44.32 43.87 44.21 261,668
11/04/2013 44.25 44.51 43.82 44.2 278,721
11/01/2013 43.73 44.24 43.3 44 606,867
10/31/2013 43.39 43.61 42.89 43.43 163,189
10/30/2013 43.59 43.79 43.18 43.32 146,307
10/29/2013 43.93 44.1898 43.6802 43.94 195,305
10/28/2013 44.02 44.395 43.75 43.94 114,814
10/25/2013 44.31 44.48 43.96 44.11 223,206
10/24/2013 43.62 44.22 43.49 44.01 211,271
10/23/2013 43.3 43.89 43.11 43.89 134,496
10/22/2013 42.91 43.69 42.82 43.61 272,465
10/21/2013 44.06 44.1 43.27 43.55 151,405
10/18/2013 43.89 44.21 43.68 44.21 230,650
10/17/2013 42.76 43.86 42.7 43.81 226,960
10/16/2013 42.33 42.89 42.28 42.85 144,481
10/15/2013 42.8 42.85 42.03 42.2 139,280
10/14/2013 42.5 42.8 42.03 42.77 181,874
10/11/2013 42.36 42.7 42.15 42.66 280,236
10/10/2013 42.08 42.96 42 42.9 5,493,456
10/09/2013 41.4 41.88 41.31 41.74 394,521
10/08/2013 41.44 41.47 40.585 40.67 188,484
10/07/2013 41.38 41.87 41.38 41.46 102,432
10/04/2013 42 42 41.57 41.61 398,002
10/03/2013 42.04 42.27 41.46 41.86 187,141
10/02/2013 42.56 42.82 41.91 41.98 341,477
10/01/2013 42.64 43.4 42.28 42.67 699,008
09/30/2013 41.3 42.91 41.021 42.75 401,169
09/27/2013 41.63 41.86 41.43 41.68 133,021
09/26/2013 42.55 42.722 41.81 42.03 141,306
09/25/2013 42.29 42.7 42.01 42.47 231,835
09/24/2013 41.71 42.6097 41.65 42.27 193,645
09/23/2013 41.42 41.98 41.1 41.73 181,001
09/20/2013 42.39 42.48 41.43 41.47 287,344
09/19/2013 41.77 42.715 41.77 42.39 708,473
09/18/2013 41.34 42.25 40.69 42.2 292,099
09/17/2013 40.89 41.44 40.78 41.21 166,647
09/16/2013 41.09 41.28 40.5505 40.89 165,631
09/13/2013 40.25 40.61 40.25 40.5 295,663
09/12/2013 40.89 40.9 40.2 40.29 215,788
09/11/2013 41.05 41.24 40.56 40.99 385,492
09/10/2013 41.38 41.58 40.78 41 247,058
09/09/2013 40.41 41.06 39.91 41 269,640
09/06/2013 40.13 40.66 39.93 40.33 244,881
09/05/2013 40.32 40.5 39.64 39.82 307,313
09/04/2013 40.34 40.62 40.12 40.46 450,132
09/03/2013 40.29 40.59 40.04 40.4 482,474
08/30/2013 40 40 39.55 39.95 220,482
08/29/2013 39.43 40.08 39.43 39.84 172,927
08/28/2013 39.37 39.89 39.28 39.54 110,780
08/27/2013 39.18 39.49 39.1 39.4 199,434
08/26/2013 38.91 39.888 38.88 39.61 174,126
08/23/2013 38.46 38.85 38.26 38.84 81,580
08/22/2013 38.23 38.68 38.05 38.44 87,230
08/21/2013 38.3 38.4 37.84 38.05 136,428
08/20/2013 37.43 38.44 37.2 38.32 170,073
08/19/2013 37.58 37.845 37.33 37.51 188,581
08/16/2013 38.01 38.26 37.58 37.93 163,127
08/15/2013 38.49 38.51 38.025 38.14 257,206
08/14/2013 38.46 38.72 38.23 38.5 346,895
08/13/2013 39.13 39.21 38.17 38.51 307,470
08/12/2013 39.31 39.56 38.97 39 137,768
08/09/2013 39.27 39.69 39.2622 39.43 164,759
08/08/2013 40.32 40.78 39.27 39.4 486,166
08/07/2013 40.93 41.11 40.42 40.84 214,052
08/06/2013 41.08 41.51 40.99 41.28 239,250
08/05/2013 40.6 41.15 40.6 41.02 214,134
08/02/2013 40.28 40.72 40.11 40.72 210,219
08/01/2013 40.16 40.57 39.9 40.41 537,648
07/31/2013 39.29 39.81 38.878 39.67 183,912
07/30/2013 39.32 39.57 38.86 39.35 315,052
07/29/2013 39.75 39.88 39.33 39.4 149,473
07/26/2013 39.67 40.23 39.354 39.8 145,714
07/25/2013 39.53 39.96 39.454 39.92 192,424
07/24/2013 40.04 40.35 39.25 39.54 146,936
07/23/2013 40.65 40.7 39.91 39.95 359,895
07/22/2013 40.26 40.82 40.21 40.4 195,089
07/19/2013 40.54 40.78 40.2 40.34 572,590
07/18/2013 40.63 40.7499 40.33 40.39 237,744
07/17/2013 40.48 40.77 40.11 40.4 124,121
07/16/2013 41.15 41.15 40.17 40.28 198,936
07/15/2013 40.71 41.04 40.59 40.98 129,426
07/12/2013 40.12 40.85 40 40.78 200,260
07/11/2013 41.48 41.48 40.92 40.97 436,811
07/10/2013 41.27 41.55 40.82 40.85 145,519
07/09/2013 40.29 41.32 40.26 41.18 192,842
07/08/2013 40.61 40.78 39.63 40.01 162,589
07/05/2013 40.36 40.6 40.07 40.54 99,865
07/03/2013 39.72 40.26 39.4401 40 151,567
07/02/2013 40.39 40.73 39.8 40.02 183,817
07/01/2013 40.67 40.88 40.16 40.5 518,438
06/28/2013 40.08 40.81 39.86 40.63 434,194
06/27/2013 39.98 40.55 39.84 40.04 292,250
06/26/2013 39.58 39.9 39.38 39.71 539,993
06/25/2013 38.66 38.92 38.29 38.9 160,148
06/24/2013 38.18 38.47 37.464 38.19 334,164
06/21/2013 39.14 39.2 38.38 38.77 222,042
06/20/2013 39.76 39.81 38.42 38.93 285,869
06/19/2013 41.17 41.26 39.97 40.41 394,647
06/18/2013 40.25 41.27 40.25 41.23 420,931
06/17/2013 39.96 40.44 39.644 40.31 266,945
06/14/2013 39.55 39.72 39.35 39.54 157,769
06/13/2013 39.1 39.61 39.05 39.48 212,995
06/12/2013 39.68 39.9 38.971 39.14 88,604
06/11/2013 38.96 39.59 38.75 39.4 173,517
06/10/2013 39.74 39.91 39.26 39.57 162,966
06/07/2013 38.62 39.9 38.55 39.7 281,365
06/06/2013 38.68 39.1 38.42 38.61 397,786
06/05/2013 39.48 39.51 38.27 38.7 808,142
06/04/2013 39.33 40.28 39.14 39.61 898,513
06/03/2013 38.72 39.36 38.64 39.36 712,473
05/31/2013 38.18 38.76 38.18 38.64 412,621
05/30/2013 38.5 38.5 38.01 38.34 379,598
05/29/2013 38.19 38.5 38.19 38.38 412,323
05/28/2013 37.91 38.54 37.85 38.25 237,170
05/24/2013 37.29 37.47 37.04 37.39 141,676
05/23/2013 37.1 37.4 36.68 37.37 402,352
05/22/2013 38.58 38.82 37.2 37.5 462,594
05/21/2013 37.91 39.12 37.91 38.85 751,314
05/20/2013 37.5 38 37.3101 37.75 277,548
05/17/2013 37.03 37.5 36.91 37.48 445,610
05/16/2013 36.66 37.2 36.41 36.95 420,660
05/15/2013 36.23 36.87 36.18 36.81 228,630
05/14/2013 36.57 36.755 35.94 36.3 250,119
05/13/2013 37.44 37.44 36.37 36.47 483,634
05/10/2013 37.71 37.73 37.23 37.57 378,503
05/09/2013 37.66 38 37.12 37.57 454,621
05/08/2013 37.28 37.545 37.09 37.54 547,124
05/07/2013 37.01 38.2 37.01 37.55 576,937
05/06/2013 35.88 36.85 35.84 36.76 384,834
05/03/2013 35.3 35.97 35.01 35.85 245,210
05/02/2013 35.04 35.56 34.95 35.31 285,196
05/01/2013 35.53 35.65 35.25 35.33 437,007
04/30/2013 35.43 36.05 35.3553 35.6 356,479
04/29/2013 34.97 35.42 34.36 35.34 313,649
04/26/2013 34.55 35.08 34.44 34.6 528,138
04/25/2013 34.1 34.935 34 34.5 482,448
04/24/2013 33.23 34.07 33.23 33.97 315,786
04/23/2013 33.13 33.34 32.9 33.25 566,827
04/22/2013 33.41 33.42 32.75 32.97 551,019
04/19/2013 32.97 33.59 32.78 33.28 414,129
04/18/2013 33.05 33.19 32.69 32.9 274,095
04/17/2013 33.39 33.56 32.69 32.89 471,984
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 your brokers before you trade


Want to trade FX?