Teekay Corporation (TK)

USD 9.59

(0.42%)

Historical Prices

Date Open High Low Close Volume
02 Sep, 2003 45.25 45.99 45.05 45.99 342.2 Thousand
29 Aug, 2003 44.75 45.05 44.27 45.05 180.8 Thousand
28 Aug, 2003 44.0 45.0 43.72 45.0 160.8 Thousand
27 Aug, 2003 43.8 43.99 43.72 43.8 65.2 Thousand
26 Aug, 2003 43.7 44.25 43.53 44.18 90.6 Thousand
25 Aug, 2003 44.45 44.45 43.74 43.8 68.6 Thousand
22 Aug, 2003 44.4 44.6 44.36 44.59 160.4 Thousand
21 Aug, 2003 44.15 44.41 44.06 44.27 106.4 Thousand
20 Aug, 2003 43.6 44.25 43.6 44.25 171 Thousand
19 Aug, 2003 43.56 44.25 43.45 43.77 221.6 Thousand