New York - London - Athens - Oslo

Teekay Corporation (NYSE:TK)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
10/24/2018 6.81 6.84 6.35 6.36 564,837
10/23/2018 6.77 6.87 6.65 6.78 306,285
10/22/2018 7.05 7.09 6.85 6.94 525,034
10/19/2018 6.81 7.06 6.80 6.90 603,156
10/18/2018 6.45 6.85 6.43 6.80 886,916
10/17/2018 6.50 6.57 6.46 6.52 398,520
10/16/2018 6.62 6.73 6.47 6.49 750,200
10/15/2018 6.50 6.75 6.45 6.62 671,187
10/12/2018 6.51 6.60 6.36 6.46 636,867
10/11/2018 6.45 6.62 6.39 6.40 766,394
10/10/2018 6.85 6.88 6.43 6.45 690,450
10/09/2018 6.94 6.94 6.77 6.85 394,145
10/08/2018 6.79 7.04 6.79 6.92 516,556
10/05/2018 6.82 6.89 6.70 6.84 288,267
10/04/2018 6.87 7.00 6.82 6.86 430,034
10/03/2018 6.90 7.00 6.80 6.95 358,883
10/02/2018 7.14 7.25 6.88 6.89 806,882
10/01/2018 6.79 7.09 6.79 7.06 1,420,753
09/28/2018 6.31 6.77 6.31 6.74 2,386,715
09/27/2018 6.35 6.42 6.23 6.33 842,058
09/26/2018 6.51 6.53 6.26 6.27 1,052,116
09/25/2018 6.45 6.59 6.45 6.53 511,234
09/24/2018 6.48 6.61 6.44 6.49 512,278
09/21/2018 6.42 6.50 6.38 6.45 978,333
09/20/2018 6.62 6.63 6.39 6.41 391,830
09/19/2018 6.58 6.66 6.53 6.59 817,661
09/18/2018 6.41 6.72 6.41 6.55 771,061
09/17/2018 6.52 6.59 6.32 6.33 426,322
09/14/2018 6.50 6.55 6.39 6.51 584,275
09/13/2018 6.41 6.62 6.40 6.45 693,801
09/12/2018 6.45 6.55 6.35 6.40 351,717
09/11/2018 6.27 6.50 6.26 6.43 621,314
09/10/2018 6.38 6.43 6.25 6.29 404,552
09/07/2018 6.32 6.41 6.26 6.33 575,503
09/06/2018 6.59 6.66 6.30 6.36 753,608
09/05/2018 6.70 6.72 6.52 6.55 592,861
09/04/2018 6.76 6.90 6.70 6.73 568,324
08/31/2018 6.82 6.91 6.76 6.78 446,459
08/30/2018 6.96 6.99 6.81 6.89 395,430
08/29/2018 7.00 7.08 6.96 7.00 621,149
08/28/2018 7.06 7.08 6.94 6.97 260,110
08/27/2018 6.95 7.10 6.95 7.04 376,341
08/24/2018 7.01 7.07 6.92 6.95 226,131
08/23/2018 6.92 7.06 6.86 6.98 459,888
08/22/2018 6.96 7.05 6.92 7.00 344,629
08/21/2018 6.80 7.04 6.77 6.91 445,330
08/20/2018 6.62 6.84 6.62 6.81 321,379
08/17/2018 6.57 6.69 6.52 6.61 563,229
08/16/2018 6.63 6.79 6.55 6.57 586,847
08/15/2018 6.89 6.91 6.58 6.60 693,759