• TEEKAY CORPORATION Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    TEEKAY CORPORATION ( TK ) prices from 09/12/2008 through 101008

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/12/08 714895 32.0500 30.9600 30.9600 31.8500
    09/15/08 531645 30.8000 29.0300 30.3600 29.3100
    09/16/08 768181 30.2500 27.7300 28.2300 30.2100
    09/17/08 658058 29.9300 27.3000 29.7900 27.8900
    09/18/08 765604 29.2900 26.0900 28.3700 28.3500
    09/19/08 772992 33.0000 29.2000 30.8100 32.3300
    09/22/08 778861 32.9300 28.9000 31.9000 29.3900
    09/23/08 867359 30.0300 27.3800 28.8300 28.2600
    09/24/08 546942 29.0000 28.0100 28.1700 28.7500
    09/25/08 530955 29.7200 28.3800 28.7900 29.5600
    09/26/08 668027 29.2700 27.5700 28.6800 28.2100
    09/29/08 1055954 27.7100 22.6700 27.7100 23.7500
    09/30/08 883112 26.6300 23.4900 24.3200 26.3800
    10/01/08 403240 26.2900 24.8100 26.2400 26.0800
    10/02/08 579926 25.9400 23.1400 25.9400 23.1900
    10/03/08 628830 24.8100 22.4100 23.8100 22.7700
    10/06/08 1894391 21.7900 18.5000 21.7300 19.4200
    10/07/08 1709144 21.1200 19.1800 20.2100 19.6500
    10/08/08 1799854 21.2600 18.5000 19.0800 20.3600
    10/09/08 1479940 21.4800 18.9400 20.6500 19.2800
    10/10/08 2097447 20.0900 17.5100 17.5100 18.8100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    TEEKAY CORPORATION ( TK ) prices from 09/12/2008 through 101008

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    09/12/08 714895 32.0500 30.9600 30.9600 31.8500
    09/15/08 531645 30.8000 29.0300 30.3600 29.3100
    09/16/08 768181 30.2500 27.7300 28.2300 30.2100
    09/17/08 658058 29.9300 27.3000 29.7900 27.8900
    09/18/08 765604 29.2900 26.0900 28.3700 28.3500
    09/19/08 772992 33.0000 29.2000 30.8100 32.3300
    09/22/08 778861 32.9300 28.9000 31.9000 29.3900
    09/23/08 867359 30.0300 27.3800 28.8300 28.2600
    09/24/08 546942 29.0000 28.0100 28.1700 28.7500
    09/25/08 530955 29.7200 28.3800 28.7900 29.5600
    09/26/08 668027 29.2700 27.5700 28.6800 28.2100
    09/29/08 1055954 27.7100 22.6700 27.7100 23.7500
    09/30/08 883112 26.6300 23.4900 24.3200 26.3800
    10/01/08 403240 26.2900 24.8100 26.2400 26.0800
    10/02/08 579926 25.9400 23.1400 25.9400 23.1900
    10/03/08 628830 24.8100 22.4100 23.8100 22.7700
    10/06/08 1894391 21.7900 18.5000 21.7300 19.4200
    10/07/08 1709144 21.1200 19.1800 20.2100 19.6500
    10/08/08 1799854 21.2600 18.5000 19.0800 20.3600
    10/09/08 1479940 21.4800 18.9400 20.6500 19.2800
    10/10/08 2097447 20.0900 17.5100 17.5100 18.8100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: TK

    Return

    as of October 10 2008
    1 Month -39.96%
    6 Month -57.59%
    YTD -64.65%
    1 Year -67.39%
    3 Year -52.50%
    5 Year -14.21%
    Calculate the value of

    or shares