Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 10.30
+0.30 (3.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Feb 19, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 2.04% | - |
| Feb 18, 2026 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 2.08% | 430 |
| Feb 17, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Feb 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Feb 12, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 6.78% | - |
| Feb 11, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | - |
| Feb 10, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.30% | - |
| Feb 9, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Feb 6, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| Feb 5, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | -1.72% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Feb 3, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Feb 2, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Jan 30, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | - |
| Jan 29, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 3.73% | - |
| Jan 28, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jan 26, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jan 21, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Jan 20, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - | - |
| Jan 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Jan 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jan 15, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.20% | - |
| Jan 14, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 2.45% | - |
| Jan 13, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Jan 12, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | - |
| Jan 9, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jan 8, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | 8.00% | - |
| Jan 7, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Jan 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jan 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Jan 2, 2026 | 7.50 | 7.60 | 7.35 | 7.60 | 7.60 | - | 71 |
| Dec 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Dec 29, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Dec 23, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Dec 22, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 19, 2025 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Dec 18, 2025 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Dec 17, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Dec 16, 2025 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Dec 12, 2025 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Dec 11, 2025 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Dec 10, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 9, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Dec 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |