The average closing price for Teekay (TK) in 2000 was $11.46. It was up 141.4% for the year. The latest price is $6.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $13.58 | $13.58 | $13.27 | $13.40 | 285,700 |
December 28 2000 | $13.40 | $13.93 | $13.40 | $13.49 | 381,300 |
December 27 2000 | $12.96 | $13.29 | $12.94 | $13.25 | 74,600 |
December 26 2000 | $12.52 | $12.99 | $12.52 | $12.83 | 151,900 |
December 22 2000 | $11.73 | $12.54 | $11.73 | $12.43 | 158,700 |
December 21 2000 | $11.68 | $11.82 | $11.60 | $11.64 | 193,700 |
December 20 2000 | $11.75 | $11.77 | $11.60 | $11.68 | 119,600 |
December 19 2000 | $11.88 | $12.04 | $11.77 | $11.84 | 194,100 |
December 18 2000 | $11.42 | $11.99 | $11.40 | $11.97 | 143,700 |
December 15 2000 | $11.84 | $11.84 | $11.11 | $11.33 | 392,000 |
December 14 2000 | $12.24 | $12.24 | $11.77 | $11.84 | 169,900 |
December 13 2000 | $12.32 | $12.35 | $12.02 | $12.24 | 116,400 |
December 12 2000 | $12.43 | $12.50 | $12.17 | $12.32 | 327,800 |
December 11 2000 | $12.68 | $12.68 | $12.48 | $12.52 | 108,400 |
December 08 2000 | $12.30 | $12.70 | $12.30 | $12.50 | 291,400 |
December 07 2000 | $12.08 | $12.30 | $12.04 | $12.10 | 167,200 |
December 06 2000 | $12.21 | $12.30 | $11.93 | $12.17 | 230,600 |
December 05 2000 | $11.84 | $12.17 | $11.82 | $12.13 | 352,700 |
December 04 2000 | $11.73 | $12.04 | $11.68 | $11.77 | 306,400 |
December 01 2000 | $11.29 | $11.64 | $11.18 | $11.64 | 484,700 |
November 30 2000 | $12.70 | $12.70 | $11.20 | $11.27 | 797,000 |
November 29 2000 | $13.18 | $13.18 | $12.70 | $12.74 | 448,400 |
November 28 2000 | $13.27 | $13.27 | $13.07 | $13.10 | 85,400 |
November 27 2000 | $13.25 | $13.49 | $13.18 | $13.27 | 77,100 |
November 24 2000 | $12.96 | $13.16 | $12.79 | $13.16 | 76,000 |
Daily pricing data for Teekay dates back to 7/20/1995, and may be incomplete.
