Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • TEEKAY CORPORATION Historical Prices

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

    TEEKAY CORPORATION ( TK ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 346900 24.1500 22.7100 23.7900 22.8000
    10/27/09 838014 23.1900 22.2000 22.7600 22.6400
    10/28/09 1486479 22.6175 20.9100 22.4600 21.0000
    10/29/09 816942 22.6800 21.3800 21.3800 21.9000
    10/30/09 796991 22.0000 20.7200 21.9000 20.7500
    11/02/09 1040833 21.1000 19.5200 21.0100 19.7700
    11/03/09 792219 20.2500 19.1900 19.4900 20.1300
    11/04/09 734717 20.7000 20.1300 20.4000 20.2000
    11/05/09 501674 20.9800 20.2200 20.4500 20.9600
    11/06/09 658552 21.2500 20.3700 20.5200 20.9000
    11/09/09 625558 21.8300 21.0500 21.0500 21.8200
    11/10/09 1062281 21.9400 21.4500 21.7500 21.7400
    11/11/09 557499 22.5400 21.7600 22.0200 22.5000
    11/12/09 914419 23.8500 22.7000 22.8600 22.8900
    11/13/09 505450 23.6600 22.4100 23.2700 22.7100
    11/16/09 1107400 24.3200 23.1500 23.2300 24.3000
    11/17/09 548495 24.4200 23.6600 24.0600 24.0000
    11/18/09 282452 24.3400 23.7400 23.9700 23.9400
    11/19/09 835034 24.1500 23.0000 23.3900 24.1400
    11/20/09 793706 24.7900 23.8600 23.8600 24.3500
    11/23/09 654083 25.5900 24.6200 24.8400 24.7100

    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 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 346900 24.1500 22.7100 23.7900 22.8000
    10/27/09 838014 23.1900 22.2000 22.7600 22.6400
    10/28/09 1486479 22.6175 20.9100 22.4600 21.0000
    10/29/09 816942 22.6800 21.3800 21.3800 21.9000
    10/30/09 796991 22.0000 20.7200 21.9000 20.7500
    11/02/09 1040833 21.1000 19.5200 21.0100 19.7700
    11/03/09 792219 20.2500 19.1900 19.4900 20.1300
    11/04/09 734717 20.7000 20.1300 20.4000 20.2000
    11/05/09 501674 20.9800 20.2200 20.4500 20.9600
    11/06/09 658552 21.2500 20.3700 20.5200 20.9000
    11/09/09 625558 21.8300 21.0500 21.0500 21.8200
    11/10/09 1062281 21.9400 21.4500 21.7500 21.7400
    11/11/09 557499 22.5400 21.7600 22.0200 22.5000
    11/12/09 914419 23.8500 22.7000 22.8600 22.8900
    11/13/09 505450 23.6600 22.4100 23.2700 22.7100
    11/16/09 1107400 24.3200 23.1500 23.2300 24.3000
    11/17/09 548495 24.4200 23.6600 24.0600 24.0000
    11/18/09 282452 24.3400 23.7400 23.9700 23.9400
    11/19/09 835034 24.1500 23.0000 23.3900 24.1400
    11/20/09 793706 24.7900 23.8600 23.8600 24.3500
    11/23/09 654083 25.5900 24.6200 24.8400 24.7100

    Download Options

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

  • Historical Performance: TK

    Return

    as of November 24 2009
    1 Month 3.33%
    6 Month 74.93%
    YTD 24.63%
    1 Year 74.06%
    3 Year -42.34%
    5 Year -54.79%
    Calculate the value of

    or shares