Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 7.55
-0.15 (-1.95%)
At close: Dec 19, 2025
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Dec 4, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Dec 2, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Dec 1, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 27, 2025 | 8.35 | 8.55 | 8.35 | 8.35 | 8.35 | - | 20 |
| Nov 26, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Nov 25, 2025 | 8.75 | 8.95 | 8.60 | 8.60 | 8.60 | -1.15% | 345 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 3.57% | - |
| Nov 21, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Nov 20, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | - |
| Nov 19, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 17, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Nov 14, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 1.20% | - |
| Nov 12, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | - |
| Nov 11, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 10, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 6, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 4, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 3, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Oct 31, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | 0.62% | - |
| Oct 29, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Oct 28, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 2.56% | - |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 23, 2025 | 7.35 | 7.70 | 7.30 | 7.70 | 7.70 | 8.45% | 700 |
| Oct 22, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.88% | - |
| Oct 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 16, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 14, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |