TK Historical Prices | Teekay Corporation Common Stock Stock

Dow

0.08% Nasdaq

0.11%

Teekay Corporation (TK)

-NYSE

37.37 May 23, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	37.10	37.40	36.68	37.37	402,400	37.37
May 22, 2013	38.58	38.82	37.20	37.50	462,600	37.50
May 21, 2013	37.91	39.12	37.91	38.85	751,400	38.85
May 20, 2013	37.50	38.00	37.31	37.75	277,400	37.75
May 17, 2013	37.03	37.50	36.91	37.48	445,600	37.48
May 16, 2013	36.66	37.20	36.41	36.95	420,700	36.95
May 15, 2013	36.23	36.87	36.18	36.81	228,700	36.81
May 14, 2013	36.57	36.76	35.94	36.30	250,200	36.30
May 13, 2013	37.44	37.44	36.37	36.47	483,700	36.47
May 10, 2013	37.71	37.73	37.23	37.57	377,900	37.57
May 9, 2013	37.66	38.00	37.12	37.57	454,600	37.57
May 8, 2013	37.28	37.54	37.09	37.54	547,200	37.54
May 7, 2013	37.01	38.20	37.01	37.55	577,000	37.55
May 6, 2013	35.88	36.85	35.84	36.76	384,900	36.76
May 3, 2013	35.30	35.97	35.01	35.85	245,300	35.85
May 2, 2013	35.04	35.56	34.95	35.31	285,200	35.31
May 1, 2013	35.53	35.65	35.25	35.33	437,100	35.33
Apr 30, 2013	35.43	36.05	35.36	35.60	356,500	35.60
Apr 29, 2013	34.97	35.42	34.36	35.34	313,600	35.34
Apr 26, 2013	34.55	35.08	34.44	34.60	528,200	34.60
Apr 25, 2013	34.10	34.94	34.00	34.50	481,600	34.50
Apr 24, 2013	33.23	34.07	33.23	33.97	315,800	33.97
Apr 23, 2013	33.13	33.34	32.90	33.25	566,900	33.25
Apr 22, 2013	33.41	33.42	32.75	32.97	551,100	32.97
Apr 19, 2013	32.97	33.59	32.78	33.28	413,900	33.28
Apr 18, 2013	33.05	33.19	32.69	32.90	274,100	32.90
Apr 17, 2013	33.39	33.56	32.69	32.89	471,900	32.89
Apr 16, 2013	33.81	33.96	33.23	33.49	468,100	33.49
Apr 15, 2013	34.24	34.31	33.50	33.53	430,800	33.53
Apr 12, 2013	34.56	34.69	33.99	34.61	252,000	34.61
Apr 12, 2013	0.316 Dividend
Apr 11, 2013	35.21	35.26	34.83	35.11	127,400	34.79
Apr 10, 2013	35.05	35.63	34.96	35.17	160,300	34.85
Apr 9, 2013	34.87	35.87	34.87	35.00	300,200	34.68
Apr 8, 2013	34.22	34.98	33.83	34.98	205,200	34.67
Apr 5, 2013	33.08	34.44	32.76	34.15	324,900	33.84
Apr 4, 2013	33.38	33.92	33.00	33.74	209,800	33.44
Apr 3, 2013	34.46	34.52	33.30	33.42	322,600	33.12
Apr 2, 2013	35.55	35.55	34.34	34.46	200,500	34.15
Apr 1, 2013	35.82	35.82	35.00	35.41	190,500	35.09
Mar 28, 2013	35.15	36.00	34.73	35.96	423,800	35.64
Mar 27, 2013	34.51	34.62	34.34	34.46	287,500	34.15
Mar 26, 2013	34.80	35.00	34.50	34.57	202,900	34.26
Mar 25, 2013	34.91	34.92	34.09	34.65	153,100	34.34
Mar 22, 2013	34.06	34.96	33.95	34.70	206,700	34.39
Mar 21, 2013	33.70	34.26	33.70	33.77	442,200	33.47
Mar 20, 2013	33.73	33.92	33.37	33.78	361,400	33.48
Mar 19, 2013	33.88	34.04	33.38	33.53	199,900	33.23
Mar 18, 2013	33.71	34.08	33.46	33.79	286,600	33.49
Mar 15, 2013	33.98	34.46	33.98	34.03	228,600	33.72
Mar 14, 2013	33.99	34.19	33.75	33.98	113,300	33.67
Mar 13, 2013	34.00	34.05	33.81	33.92	165,600	33.61
Mar 12, 2013	34.63	34.69	33.87	34.07	138,800	33.76
Mar 11, 2013	34.54	34.69	34.24	34.68	731,400	34.37
Mar 8, 2013	34.62	35.05	34.31	34.62	227,300	34.31
Mar 7, 2013	34.11	34.89	34.00	34.37	494,700	34.06
Mar 6, 2013	35.36	35.36	34.29	34.31	201,200	34.00
Mar 5, 2013	34.98	35.55	34.93	35.17	170,700	34.85
Mar 4, 2013	35.11	35.25	34.62	34.80	185,800	34.49
Mar 1, 2013	34.52	36.20	34.52	35.41	780,900	35.09
Feb 28, 2013	33.77	34.75	33.77	34.70	456,400	34.39
Feb 27, 2013	32.85	33.97	32.85	33.92	439,400	33.61
Feb 26, 2013	33.08	33.14	32.49	32.78	915,200	32.48
Feb 25, 2013	34.50	34.60	33.00	33.00	531,100	32.70
Feb 22, 2013	34.27	34.58	34.19	34.51	373,300	34.20
Feb 21, 2013	34.96	34.96	33.61	34.49	592,400	34.18
Feb 20, 2013	35.34	35.70	35.00	35.14	319,600	34.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Teekay Corporation (TK)