Teekay Corporation (TK)

26.16 -0.78  -2.90%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Teekay Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 26.38 26.74 25.88 26.16 824290
May 31, 2012 27.55 27.68 26.63 26.94 607531
May 30, 2012 28.69 28.80 27.43 27.48 518981
May 29, 2012 29.26 29.26 28.88 28.99 301299
May 25, 2012 28.73 29.27 28.60 28.84 312066
May 24, 2012 29.05 29.25 28.47 28.76 230296
May 23, 2012 28.81 28.90 27.99 28.75 520989
May 22, 2012 29.24 30.30 29.00 29.17 655682
May 21, 2012 27.56 29.47 27.40 29.33 855976
May 18, 2012 28.55 28.60 27.41 27.60 1017914
May 17, 2012 30.59 30.81 28.24 28.31 897259
May 16, 2012 30.88 31.57 30.56 30.60 410070
May 15, 2012 30.83 31.46 30.69 30.82 464815
May 14, 2012 32.22 32.33 30.74 30.94 631836
May 11, 2012 32.51 33.08 32.34 32.71 311979
May 10, 2012 32.75 33.15 32.56 32.88 591021
May 9, 2012 32.03 32.57 31.72 32.44 625643
May 8, 2012 32.65 32.86 32.20 32.55 778778
May 7, 2012 33.73 33.82 32.61 32.78 891304
May 4, 2012 34.55 34.67 33.66 33.73 667199
May 3, 2012 36.01 36.06 34.61 34.71 403264
May 2, 2012 35.84 36.49 35.74 35.99 459160
May 1, 2012 36.00 36.48 35.79 36.06 355442
April 30, 2012 36.14 36.32 35.82 36.10 424530
April 27, 2012 36.16 36.33 35.80 36.10 324893
April 26, 2012 35.67 36.18 35.59 36.12 459391
April 25, 2012 35.77 36.25 35.67 35.81 407500
April 24, 2012 34.87 35.60 34.69 35.39 465557
April 23, 2012 34.75 35.02 34.56 34.87 369661
April 20, 2012 34.78 35.43 34.55 35.21 636421
April 19, 2012 34.44 34.70 34.01 34.53 518552
April 18, 2012 35.34 35.46 34.34 34.46 844099
April 17, 2012 35.59 35.98 35.37 35.73 382916
April 16, 2012 35.38 35.52 34.78 35.17 319879
April 13, 2012 35.40 35.58 34.77 35.24 207569
April 12, 2012 34.80 35.73 34.73 35.45 383948
April 11, 2012 34.53 35.00 34.39 34.79 393505
April 10, 2012 35.67 35.68 33.99 34.00 1415306
April 9, 2012 34.92 35.75 34.74 35.55 337761
April 5, 2012 35.39 35.71 35.25 35.61 455098
April 4, 2012 35.65 35.96 35.10 35.56 402229
April 3, 2012 34.63 36.60 34.63 36.07 1496456
April 2, 2012 34.69 34.79 33.78 34.78 1571138
March 30, 2012 35.44 35.60 34.68 34.75 531286
March 29, 2012 34.39 35.52 34.24 35.34 628969
March 28, 2012 33.68 34.75 33.68 34.60 1103927
March 27, 2012 33.30 33.51 33.17 33.40 313972
March 26, 2012 33.24 33.49 33.05 33.30 217140
March 23, 2012 32.99 33.40 32.72 33.10 405685
March 22, 2012 33.49 33.70 32.69 32.85 512732
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TK News

#Storify: Snapshot of Teekay's First Quarter 2012 Results http://stks.co/3wI9 #marine #energy $TK $TGP $TOO $TNK
about 10 days ago by TeekayCorp
UPDATE: Deutsche Bank Lowers Teekay's PT
May 22, 10:13AM Benzinga
Teekay Corporation webcast is now live http://stks.co/3sGR $TK
about 16 days ago by TeekayCorp
Teekay Corporation Reports First Quarter Results http://stks.co/3sCe $TK #shipping
about 16 days ago by TeekayCorp
Teekay (TK) Tops Q1 EPS by 5c
May 17, 9:00AM Street Insider
REMINDER: $TK webcast for Q1 Earnings Results is tomorrow, March 17 at 11am ET http://stks.co/3rVS
about 16 days ago by TeekayCorp
$TK fullstoch(6,3,3) xover on 5/11. good entry point??
about 19 days ago by nucats
Save the date: Teekay's 2012 Investor Day June 18 http://stks.co/3n4J $TK $TOO $TGP $TNK
about 22 days ago by TeekayCorp
Teekay Corporation Announces First Quarter 2012 Earnings Results Conference Call http://stks.co/3i20 $TK
about 25 days ago by TeekayCorp
$TK rsi(2) = 0.016. oversold. tsf(5&9) under pps. FullStoch = 3.95 ready for bounce??
about 25 days ago by nucats
Upgrades Roundup http://stks.co/3hAy My story via @TheStreet $GGP $TK $FWLT $PRE $TLM $FST $IEP $LYB $BKD $CVD $ENH $PGH #Upgrade
about 26 days ago by azendrian
TEEKAY CORP Financials
May 01, 1:04PM
$SEA is showing bullish movement in the shipping sector. add $EGLE $FRO $DRYS $TGP $TK $ALEX
about 36 days ago by ACE52WeekHigh
TR stocks with a strong RS line. $LECO $SSNC $TRGP $CRI $FLT $NSM $TK $BANR $PRX $LNCE $USB
about 38 days ago by hertcapital
VIDEO: Why VLCC rates almost reached $50,000 in April and its impact on Afra and Suezmax rates http://stks.co/3UOB $TNK $TK #shippingnews
about 38 days ago by TeekayCorp
$TK bull pennant daily chart still intact, upper end 35.80
about 39 days ago by thestockbandit
Blog article: Teekay renames first of six LNG carriers acquired from Maersk http://stks.co/3RCH $TK $TGP
about 43 days ago by TeekayCorp
$TK still resting from recent run, watch the pennant for an upside break, not compelling until then
about 43 days ago by thestockbandit
$ANW +40% $ATLS +39% $LIZ +38% $ACAT +36% $TK +30% $MWA 22% best momentum stocks (of portfolio) in late rally stage since Feb/Mar - all sold
about 44 days ago by traderclubtirol
UPDATE: Jefferies Raises Teekay's PT
Apr 18, 11:41AM Benzinga
Eric Mindich's hedge fund Eton Park Capital discloses new equity position in Teekay $TK http://stks.co/3KQr
about 50 days ago by marketfolly
Stocks trading ex-dividend one week from today: http://stks.co/3Id5 $MAIN $LTC $AWK $CBRL $PKI $REXI $RRD $TK ...
about 52 days ago by DynamicDividend
very cool RT @TeekayCorp: INFOGRAPHIC: Numbers behind Teekay's multi-million dollar tanker business http://stks.co/3Hso $TNK $TK
about 53 days ago by darrellheaps
Teekay Corporation Declares Dividend
Apr 05, 4:00PM Marketwire
HIGH $CALL VOLU $NYT 10711% $DDR 5019% $GPN 1902% $FIG 1536% $AVP 1143% $TK 712% $DPZ 525% $TRN 511% $OKE 483% $ALTR 404%
about 60 days ago by livevol_pro
HIGH $CALL VOLU $NYT 10711% $GPN 1619% $FIG 1486% $AVP 883% $TK 703% $TRN 483% $OKE 482% $DPZ 461% $TJX 282% $RDC 280%
about 61 days ago by livevol_pro
March 2012 Dividend-Paying Winners and Losers: http://stks.co/3A5Z $PNR $TK $BAC $AEO $FDO $JPM $ARLP $WTI $AIR $ACI $KBH $GOLD
about 63 days ago by DynamicDividend
INFOGRAPHIC: Numbers behind Teekay's multi-million dollar tanker business http://stks.co/39zc $TNK $TK #shippingnews
about 63 days ago by TeekayCorp
$TK http://stks.co/36X9 PAIR TRADE ( Nat.resources/ agriculture). CORRELATION : 91.6 % CO - INTEGRATION : 76 % LONG IGE (G
about 66 days ago by algokid
Executive Perspective on the Shipping Industry: INTERTANKO’s Chairman and Teekay EVP Graham Westgarth http://stks.co/35Te $TK
about 67 days ago by TeekayCorp
Fool Checkup: Teekay Earnings
Feb 27, 12:15PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
TK 26.16 -0.78 -2.90% 1.856B
TJX 40.90 -1.56 -3.67% 31.70B
TIVO 8.07 -0.47 -5.50% 1.044B
TD 73.85 -2.52 -3.30% 68.96B
TCX 1.33 -0.07 -5.00% 64.67M
TCRD 12.33 -0.35 -2.76% 256.39M
TCP 40.78 -0.22 -0.54% 2.192B
TCO 71.24 -1.76 -2.41% 4.238B
TCL 7.66 +0.06 +0.79% 1.083B
TCK 29.56 -0.25 -0.84% 17.19B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close