Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • TEEKAY CORPORATION Historical Prices

  • Historical Data: TK

    Return as of November 25 2009

    1 Month 4.01%
    6 Month 76.07%
    YTD 25.45%
    1 Year 66.78%
    3 Year -41.96%
    5 Year -54.50%

  • TEEKAY CORPORATION ( TK ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 346,900 24.15 22.71 23.79 22.80
    10/27/09 838,014 23.19 22.20 22.76 22.64
    10/28/09 1.48 M 22.6175 20.91 22.46 21.00
    10/29/09 816,942 22.68 21.38 21.38 21.90
    10/30/09 796,991 22.00 20.72 21.90 20.75
    11/02/09 1.04 M 21.10 19.52 21.01 19.77
    11/03/09 792,219 20.25 19.19 19.49 20.13
    11/04/09 734,717 20.70 20.13 20.40 20.20
    11/05/09 501,674 20.98 20.22 20.45 20.96
    11/06/09 658,552 21.25 20.37 20.52 20.90
    11/09/09 625,558 21.83 21.05 21.05 21.82
    11/10/09 1.06 M 21.94 21.45 21.75 21.74
    11/11/09 557,499 22.54 21.76 22.02 22.50
    11/12/09 914,419 23.85 22.70 22.86 22.89
    11/13/09 505,450 23.66 22.41 23.27 22.71
    11/16/09 1.10 M 24.32 23.15 23.23 24.30
    11/17/09 548,495 24.42 23.66 24.06 24.00
    11/18/09 282,452 24.34 23.74 23.97 23.94
    11/19/09 835,034 24.15 23.00 23.39 24.14
    11/20/09 793,706 24.79 23.86 23.86 24.35
    11/23/09 654,083 25.59 24.62 24.84 24.71
    11/24/09 375,144 24.90 24.41 24.71 24.64
    11/25/09 236,815 24.87 24.38 24.66 24.65

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: TK

    Valuation

    Calculate the value of or shares of TK , since