Historical Stock Prices

TK 
$35.81
*  
0.20
0.56%
Get TK Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 35.9 36.411 35.39 35.81 384,946
07/30/2015 36.42 36.57 35.77 36.01 402,483
07/29/2015 35.77 37.19 35.37 36.69 679,930
07/28/2015 35.12 36.12 34.63 35.68 796,488
07/27/2015 35.9 36.04 34.92 35.2 997,557
07/24/2015 37.48 37.7052 35.8 36.55 882,394
07/23/2015 38.38 39.1 37.34 37.62 1,050,684
07/22/2015 39.32 39.44 38.23 38.27 908,940
07/21/2015 40.47 40.87 39.47 39.58 733,364
07/20/2015 41.6 41.75 40.39 40.43 498,467
07/17/2015 42.63 42.63 41.5 41.6 442,757
07/16/2015 42.49 42.74 41.93 42.36 614,846
07/15/2015 42.26 42.75 41.635 42.23 904,747
07/14/2015 42.2 43 42 42.81 469,529
07/13/2015 41.53 42.8 41.3 42.2 631,104
07/10/2015 41.13 41.86 40.9 41.23 467,161
07/09/2015 41.17 41.85 40.34 40.77 579,963
07/08/2015 42.42 42.54 39.93 40.44 555,643
07/07/2015 41.71 42.9 40.46 42.72 790,062
07/06/2015 43.59 43.59 41.43 41.86 817,837
07/02/2015 43.01 44.58 42.72 44.12 374,452
07/01/2015 42.92 43.5 42.25 42.96 563,955
06/30/2015 43.79 44.34 42.22 42.82 803,503
06/29/2015 43.28 43.65 42.74 42.79 276,625
06/26/2015 44.05 44.4 43.52 43.93 374,008
06/25/2015 44.82 44.82 43.8 44.15 383,915
06/24/2015 45.59 46.04 44.64 44.77 270,393
06/23/2015 45.14 45.92 44.96 45.77 269,526
06/22/2015 44.57 45.2 44.46 45.15 282,307
06/19/2015 44.41 45 44.27 44.36 224,341
06/18/2015 45.22 45.37 44.46 44.66 259,259
06/17/2015 44.66 45.3 44.1 44.83 322,496
06/16/2015 44.4 44.84 44.18 44.4 246,104
06/15/2015 43.81 44.79 43.68 44.49 265,418
06/12/2015 44.44 44.6099 43.8 44.26 319,081
06/11/2015 44.98 45.06 44.4 44.62 291,375
06/10/2015 45.82 45.935 44.85 45.06 343,871
06/09/2015 45.79 46.31 45.07 45.48 283,346
06/08/2015 46.72 46.72 45.47 45.54 307,912
06/05/2015 46.16 47.07 45.68 46.88 310,530
06/04/2015 47.53 47.71 46.28 46.35 219,874
06/03/2015 47.98 48.39 47.35 47.94 390,239
06/02/2015 47.25 48.74 47.23 48.27 481,575
06/01/2015 46.18 47.33 45.42 47.23 588,695
05/29/2015 45.84 45.955 44.93 45.82 419,654
05/28/2015 45.51 46.07 45.51 45.79 583,949
05/27/2015 45.9 46.2871 44.84 45.7 468,034
05/26/2015 46.85 47.115 45.41 45.86 212,754
05/22/2015 46.71 46.97 46.45 46.85 331,463
05/21/2015 46.97 47.455 46.58 46.93 208,536
05/20/2015 46.98 47.245 46.36 46.81 335,025
05/19/2015 47.55 47.56 46.3 46.77 322,057
05/18/2015 47.97 48.24 46.61 47.71 590,496
05/15/2015 47.82 47.82 45.2 47.58 963,837
05/14/2015 47.71 49.025 47.16 48.11 877,999
05/13/2015 49 49.175 47.96 48.36 443,313
05/12/2015 47.26 48.77 46.95 48.66 469,893
05/11/2015 48.12 48.84 47.25 47.34 344,524
05/08/2015 48.08 48.72 47.44 48.14 344,854
05/07/2015 48.69 48.769 47.14 47.93 904,906
05/06/2015 50.37 50.37 48.59 49.09 437,902
05/05/2015 49.98 50.89 49.434 50 546,600
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
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
12/02/2014 47.21 50.96 46.95 49.31 1,148,782
12/01/2014 49.39 49.55 46.55 47.38 1,813,372
11/28/2014 52.67 52.68 49.69 49.72 984,257
11/26/2014 54.47 54.5 53.1 53.24 967,245
11/25/2014 55.22 55.47 53.66 54.37 650,474
11/24/2014 54.84 55.47 54.13 55.16 573,500
11/21/2014 55.24 56.59 54.78 54.83 545,978
11/20/2014 53.93 55.11 53.71 54.85 575,111
11/19/2014 54.3 54.73 53.63 54.49 569,759
11/18/2014 54 54.65 53.74 54.06 732,049
11/17/2014 53.65 54.61 53.5 54.08 628,784
11/14/2014 53.5 54.46 53.34 54.21 865,861
11/13/2014 54.3 54.48 52.85 53.5 802,206
11/12/2014 53.85 54.51 53.75 54.24 749,891
11/11/2014 54.04 54.64 52.82 54 591,860
11/10/2014 55.19 55.96 54.03 54.1 577,970
11/07/2014 54.07 56.258 53.96 54.9 786,974
11/06/2014 54.84 55.16 53.19 53.46 1,291,890
11/05/2014 55.85 56.14 55.5 55.81 799,065
11/04/2014 58.04 58.17 55.13 55.66 887,508
11/03/2014 58.57 59.55 57.71 58.26 621,475
10/31/2014 58.44 58.62 57.6 58.46 453,757
10/30/2014 57.33 58.26 57.201 57.74 522,324
10/29/2014 58.67 58.76 56.74 57.75 537,900
10/28/2014 56.58 58.26 56.3104 58.24 374,664
10/27/2014 58.08 58.1 56.2 56.33 636,933
10/24/2014 57.87 58.6 57.21 58.54 304,266
10/23/2014 56.51 58.72 56.25 58.08 696,588
10/22/2014 58.51 59.13 55.94 55.98 775,145
10/21/2014 57.63 58.62 57.54 58.61 714,258
10/20/2014 57.55 58.87 56.41 57.3 1,084,461
10/17/2014 56.84 58.42 56.84 57.52 2,533,791
10/16/2014 51.06 56.7 50.5 56.06 2,139,920
10/15/2014 49.81 52.5 48.61 52.22 1,581,718
10/14/2014 53.53 53.63 49.7835 51.53 3,111,183
10/13/2014 57.54 57.852 53.63 53.7 1,437,774
10/10/2014 59.66 59.66 54.72 57.5 2,807,813
10/09/2014 63.48 63.57 59.3 60.13 1,160,303
10/08/2014 65.67 65.67 62.065 63.74 1,578,998
10/07/2014 66.2 66.39 65.64 65.78 555,082
10/06/2014 67.78 67.97 66.37 66.4 633,015
10/03/2014 66.86 67.38 66.77 67.12 632,833
10/02/2014 65.4 67.04 64.42 66.86 1,268,262
10/01/2014 66.5 66.76 64.98 65.04 1,511,010
09/30/2014 66.48 67.98 65 66.36 4,693,727
09/29/2014 57.62 58.41 57.2 58.36 519,719
09/26/2014 57.32 58.16 57.14 57.94 511,052
09/25/2014 58 58 57 57.28 395,955
09/24/2014 57.3 58 57.06 57.97 557,612
09/23/2014 58.7 58.91 56.91 56.98 884,266
09/22/2014 59.87 59.87 58.61 58.8 582,543
09/19/2014 60.13 60.79 59.72 59.9 1,937,327
09/18/2014 60.47 60.82 59.75 59.93 214,299
09/17/2014 60.23 60.68 59.96 60.42 442,694
09/16/2014 59.07 60.19 59.07 60.09 261,827
09/15/2014 59.25 59.52 59.04 59.32 212,170
09/12/2014 60.03 60.1 59.085 59.36 365,683
09/11/2014 60.1 60.46 59.65 60.17 457,881
09/10/2014 60.57 60.665 60.32 60.4 198,080
09/09/2014 60.56 61 60.32 60.44 250,233
09/08/2014 61.31 61.45 60.71 60.75 249,978
09/05/2014 60.64 61.35 60.494 61.29 427,650
09/04/2014 60.82 61.28 60.52 60.79 268,461
09/03/2014 61.15 61.34 60.6 60.86 393,687
09/02/2014 60.91 61.39 60.36 60.79 385,252
08/29/2014 60.91 61.37 60.55 61.32 216,877
08/28/2014 60.13 61.06 59.95 60.93 492,716
08/27/2014 60.2 60.43 59.82 60.37 349,897
08/26/2014 60.25 60.395 59.88 59.97 568,785
08/25/2014 59.66 60.28 59.25 60.16 500,806
08/22/2014 58.88 59.74 58.57 59.46 363,963
08/21/2014 58.77 59.12 58.24 58.96 268,091
08/20/2014 59.25 59.78 58.6 58.67 301,875
08/19/2014 58.74 59.7 58.53 59.4 664,585
08/18/2014 56.61 57.7928 56.61 57.76 445,228
08/15/2014 56.54 56.63 55.96 56.39 186,100
08/14/2014 54.98 56.35 54.98 56.24 241,941
08/13/2014 55 55.68 54.79 55.06 200,378
08/12/2014 55 55.29 54.678 55.08 165,782
08/11/2014 55.06 56.29 54.98 55.14 209,397
08/08/2014 54.72 55.02 53.766 55 334,672
08/07/2014 52.15 54.76 49.63 54.28 587,169
08/06/2014 54.23 55.3384 53.57 54.87 439,946
08/05/2014 56.09 56.12 54.43 54.43 422,834
08/04/2014 55.38 55.91 54.85 55.75 473,601
08/01/2014 55.66 56.46 54.985 55.18 316,520
07/31/2014 56.17 56.3399 55.02 55.66 595,808
*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?