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 09 2009

    1 Month -16.13%
    6 Month 23.09%
    YTD 6.36%
    1 Year 25.00%
    3 Year -49.52%
    5 Year -54.84%

  • TEEKAY CORPORATION ( TK ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 1.69 M 26.50 24.17 24.79 24.92
    10/12/09 446,233 25.16 24.43 25.05 24.75
    10/13/09 602,888 25.23 24.24 24.59 25.03
    10/14/09 939,705 25.07 24.63 24.87 25.07
    10/15/09 521,611 25.24 24.84 24.90 25.15
    10/16/09 1.02 M 25.61 24.95 24.96 25.24
    10/19/09 1.40 M 25.47 24.57 25.38 24.80
    10/20/09 466,483 25.10 24.47 25.03 24.78
    10/21/09 504,673 25.16 24.15 24.72 24.17
    10/22/09 310,742 24.55 23.64 23.99 24.47
    10/23/09 411,197 24.83 23.55 24.83 23.70
    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

    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