Teekay Corporation (TK)

USD 9.59

(0.42%)

Historical Prices

Date Open High Low Close Volume
28 Oct, 2003 45.15 45.5 45.0 45.5 136.6 Thousand
27 Oct, 2003 44.25 45.47 44.25 45.2 276.6 Thousand
24 Oct, 2003 43.95 44.4 43.85 44.18 169.2 Thousand
23 Oct, 2003 43.74 44.45 43.72 43.95 344.2 Thousand
22 Oct, 2003 43.5 43.8 43.5 43.75 177.6 Thousand
21 Oct, 2003 43.26 43.45 43.12 43.45 229.8 Thousand
20 Oct, 2003 42.95 43.3 42.79 43.26 155.8 Thousand
17 Oct, 2003 43.7 43.72 42.79 42.79 206.6 Thousand
16 Oct, 2003 44.3 44.35 43.42 43.45 379 Thousand
15 Oct, 2003 44.46 44.6 44.25 44.25 119.8 Thousand