Teekay Corporation (TK)

USD 9.59

(0.42%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2003 45.28 45.28 44.93 44.99 218.8 Thousand
15 Sep, 2003 44.07 45.1 44.07 45.06 235.6 Thousand
12 Sep, 2003 43.8 44.26 43.7 44.04 424.4 Thousand
11 Sep, 2003 44.51 44.77 43.91 43.91 478 Thousand
10 Sep, 2003 44.85 44.85 44.48 44.62 255.4 Thousand
09 Sep, 2003 45.35 45.35 44.9 44.98 398 Thousand
08 Sep, 2003 46.3 46.65 45.28 45.48 423.4 Thousand
05 Sep, 2003 47.1 47.24 46.3 46.3 371.4 Thousand
04 Sep, 2003 45.6 47.25 45.6 47.25 278 Thousand
03 Sep, 2003 46.1 46.58 46.0 46.1 141 Thousand