Teekay Corporation Historical Stock Prices

TK 
$43.74
*  
0.48
1.09%
Get TK Alerts
*Delayed - data as of Mar. 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  43.95  44  43.20  43.74 249,379
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
07/30/2014 56.13 56.81 55.92 56.3 287,319
07/29/2014 56.11 56.4 55.79 56.03 199,232
07/28/2014 56.62 56.6655 55.93 56.17 184,397
07/25/2014 55.87 56.42 55.308 56.32 412,589
07/24/2014 57.59 57.94 55.85 56 748,319
07/23/2014 58.69 58.84 57.44 57.57 601,085
07/22/2014 59.02 59.382 58.57 58.58 205,163
07/21/2014 59.05 59.44 58.78 59.02 249,701
07/18/2014 59.18 59.44 58.64 59.18 212,277
07/17/2014 59.37 59.76 58.91 58.95 302,060
07/16/2014 59.21 59.79 58.73 59.5 253,203
07/15/2014 60.14 60.29 59.42 59.46 200,054
07/14/2014 59.62 60.285 59.45 60.07 235,209
07/11/2014 59.92 59.98 59.32 59.46 256,782
07/10/2014 60.11 60.57 59.65 59.98 315,929
07/09/2014 60.59 60.87 60.19 60.42 412,673
07/08/2014 61.4 61.76 60.6 60.63 293,571
07/07/2014 61.86 62.23 61.18 61.32 479,645
07/03/2014 62.06 62.29 61.87 62.02 429,052
07/02/2014 62.42 62.77 61.95 62.07 355,555
07/01/2014 62.35 62.59 61.97 62.23 546,622
06/30/2014 61.84 62.38 61.56 62.25 695,785
06/27/2014 62.25 62.25 60.91 61.84 958,923
06/26/2014 61.89 62.67 61.72 62.25 686,393
06/25/2014 60.32 61.64 60.18 61.52 802,126
06/24/2014 59.73 60.25 59.71 60.16 437,623
06/23/2014 59.85 60.11 59.49 59.65 346,151
06/20/2014 59.42 60 58.95 59.77 311,075
06/19/2014 59.15 59.34 58.97 59.12 209,788
06/18/2014 59.81 59.9799 59.13 59.16 252,654
06/17/2014 59.11 60.03 58.95 59.85 257,658
06/16/2014 58.78 59.33 58.73 59.05 243,537
06/13/2014 58.04 58.88 58.04 58.86 159,938
06/12/2014 58.72 58.73 58.01 58.13 119,027
06/11/2014 58.22 58.69 58.02 58.65 148,629
06/10/2014 58.7 58.75 58 58.26 404,248
06/09/2014 58.23 58.92 58.186 58.74 198,337
06/06/2014 58 58.23 57.7721 58.23 340,910
06/05/2014 57.41 58.36 57.3 57.79 387,665
06/04/2014 57.24 57.55 56.87 57.32 547,316
06/03/2014 57.62 57.765 57 57.18 457,966
06/02/2014 57.82 58.27 57.43 57.65 379,880
05/30/2014 57.85 58.46 57.42 57.85 234,508
05/29/2014 58.17 58.285 57.7 57.98 242,641
05/28/2014 58.06 58.36 57.67 57.92 194,105
05/27/2014 58.07 58.4 58.01 58.08 233,877
05/23/2014 57.88 58.26 57.86 57.92 294,682
05/22/2014 57.71 58.41 56.981 58.03 374,580
05/21/2014 58.2 58.42 57.89 58 281,019
05/20/2014 57.86 58.4 57.37 58.07 382,384
05/19/2014 58.35 58.46 58.18 58.31 289,449
05/16/2014 59 59.056 58.29 58.39 362,957
05/15/2014 59.71 59.99 58.33 58.6 634,620
05/14/2014 58.57 59.22 57.94 58.17 342,248
05/13/2014 58.25 58.7 57.87 58.59 215,163
05/12/2014 57.84 58.6525 57.84 58.17 310,765
05/09/2014 57.7 58 57.05 57.58 240,281
05/08/2014 58.01 59.05 57.6701 57.8 496,697
05/07/2014 57.72 58.26 57.32 57.99 382,424
05/06/2014 57.19 58.04 57.09 57.45 319,991
05/05/2014 56.84 57.27 56.37 57.25 237,123
05/02/2014 57.17 57.76 56.89 57 349,495
05/01/2014 56.05 57.39 55.87 57.15 278,809
04/30/2014 56.16 56.45 55.586 56.11 225,435
04/29/2014 56.06 56.64 56.03 56.46 276,871
04/28/2014 55.96 56.12 55.1001 55.82 322,158
04/25/2014 56.67 56.67 55.805 55.88 257,400
04/24/2014 57.43 57.48 56.79 56.98 391,211
04/23/2014 56.86 57.83 56.65 57.26 252,809
04/22/2014 55.55 56.78 55.55 56.71 176,666
04/21/2014 55.35 55.975 55.35 55.5 314,357
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
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?