Teekay Corporation (TK)

USD 9.59

(0.42%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2002 28.7 28.73 27.9 28.16 253.6 Thousand
01 Oct, 2002 28.53 29.14 27.92 28.74 307.4 Thousand
30 Sep, 2002 28.0 28.5 27.76 28.5 328.2 Thousand
27 Sep, 2002 29.3 29.3 27.87 28.23 196.8 Thousand
26 Sep, 2002 28.55 29.35 28.55 29.32 250 Thousand
25 Sep, 2002 27.95 28.6 27.59 28.48 437.8 Thousand
24 Sep, 2002 28.8 28.8 27.8 27.9 370.2 Thousand
23 Sep, 2002 29.97 29.97 28.8 28.93 159.4 Thousand
20 Sep, 2002 29.9 30.0 29.81 29.97 178.8 Thousand
19 Sep, 2002 29.94 30.35 29.6 29.66 170.2 Thousand