TK: Historical Prices for TEEKAY CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.86	24.79	23.86	24.35	793,800	24.35
19-Nov-09	23.39	24.15	23.00	24.14	835,100	24.14
18-Nov-09	23.97	24.34	23.74	23.94	282,500	23.94
17-Nov-09	24.06	24.42	23.66	24.00	548,500	24.00
16-Nov-09	23.23	24.32	23.15	24.30	1,107,400	24.30
13-Nov-09	23.27	23.66	22.41	22.71	505,500	22.71
12-Nov-09	22.86	23.85	22.70	22.89	914,500	22.89
11-Nov-09	22.02	22.54	21.76	22.50	557,200	22.50
10-Nov-09	21.75	21.94	21.45	21.74	1,062,300	21.74
9-Nov-09	21.05	21.83	21.05	21.82	625,600	21.82
6-Nov-09	20.52	21.25	20.37	20.90	658,600	20.90
5-Nov-09	20.45	20.98	20.22	20.96	501,600	20.96
4-Nov-09	20.40	20.70	20.13	20.20	734,800	20.20
3-Nov-09	19.49	20.25	19.19	20.13	792,300	20.13
2-Nov-09	21.01	21.10	19.52	19.77	1,040,900	19.77
30-Oct-09	21.90	22.00	20.72	20.75	797,000	20.75
29-Oct-09	21.38	22.68	21.38	21.90	817,000	21.90
28-Oct-09	22.46	22.62	20.91	21.00	1,486,500	21.00
27-Oct-09	22.76	23.19	22.20	22.64	838,100	22.64
26-Oct-09	23.79	24.15	22.71	22.80	346,900	22.80
23-Oct-09	24.83	24.83	23.55	23.70	411,200	23.70
22-Oct-09	23.99	24.55	23.64	24.47	310,800	24.47
21-Oct-09	24.72	25.16	24.15	24.17	504,700	24.17
20-Oct-09	25.03	25.10	24.47	24.78	466,500	24.78
19-Oct-09	25.38	25.47	24.57	24.80	1,408,500	24.80
16-Oct-09	24.96	25.61	24.95	25.24	1,024,700	25.24
15-Oct-09	24.90	25.24	24.84	25.15	521,700	25.15
14-Oct-09	24.87	25.07	24.63	25.07	939,800	25.07
14-Oct-09	$ 0.316 Dividend
13-Oct-09	24.59	25.23	24.24	25.03	602,900	24.71
12-Oct-09	25.05	25.16	24.43	24.75	446,300	24.44
9-Oct-09	24.79	26.50	24.17	24.92	1,692,800	24.61
8-Oct-09	23.74	24.98	23.74	24.87	924,000	24.56
7-Oct-09	23.17	23.65	23.17	23.55	345,200	23.25
6-Oct-09	22.01	23.37	22.00	23.22	832,800	22.93
5-Oct-09	21.54	22.08	21.41	21.81	550,500	21.53
2-Oct-09	21.01	22.01	20.63	21.41	815,100	21.14
1-Oct-09	21.77	21.88	21.14	21.19	404,800	20.92
30-Sep-09	21.96	22.06	21.40	21.87	525,800	21.59
29-Sep-09	21.87	22.09	21.66	21.89	548,900	21.61
28-Sep-09	22.22	22.22	21.63	21.77	329,000	21.50
25-Sep-09	21.45	22.00	21.19	21.93	484,300	21.65
24-Sep-09	21.92	21.95	21.30	21.48	1,073,800	21.21
23-Sep-09	22.14	22.50	21.87	21.87	982,600	21.59
22-Sep-09	21.42	22.10	21.42	21.99	558,700	21.71
21-Sep-09	21.00	21.57	20.85	21.40	683,200	21.13
18-Sep-09	20.43	21.33	20.43	21.29	563,000	21.02
17-Sep-09	21.45	21.50	20.31	20.66	689,000	20.40
16-Sep-09	20.90	21.65	20.61	21.64	743,000	21.37
15-Sep-09	20.34	20.88	20.26	20.74	428,900	20.48
14-Sep-09	20.14	20.56	20.00	20.34	378,200	20.08
11-Sep-09	20.26	20.90	19.85	20.30	491,100	20.04
10-Sep-09	19.46	20.26	19.37	20.26	384,500	20.00
9-Sep-09	19.09	19.52	18.85	19.42	527,800	19.17
8-Sep-09	19.48	19.50	18.84	19.00	800,700	18.76
4-Sep-09	18.26	19.00	18.05	19.00	475,000	18.76
3-Sep-09	17.88	18.50	17.77	18.05	564,600	17.82
2-Sep-09	17.17	17.89	17.00	17.68	611,400	17.46
1-Sep-09	17.84	17.98	17.18	17.25	989,300	17.03
31-Aug-09	18.43	18.50	17.83	18.00	428,600	17.77
28-Aug-09	18.79	19.20	18.71	18.82	350,500	18.58
27-Aug-09	18.81	18.82	18.08	18.56	256,600	18.33
26-Aug-09	18.36	18.87	18.36	18.83	185,200	18.59
25-Aug-09	19.04	19.09	18.60	18.62	151,000	18.38
24-Aug-09	19.06	19.32	18.56	18.64	239,300	18.40
21-Aug-09	18.20	18.97	18.14	18.90	364,300	18.66
20-Aug-09	18.06	18.11	17.85	17.91	237,300	17.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions