Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 8.40
+0.10 (1.20%)
Last updated: Nov 11, 2025, 9:59 AM CET
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | - | 1.20% | - |
| 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% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | 200 |
| Oct 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 8, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 6, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 3, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Oct 2, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 1, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Sep 30, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 29, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Sep 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 24, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 4.20% | 650 |
| Sep 23, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 19, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 17, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Sep 16, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 15, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | - |
| Sep 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1.41% | - |
| Sep 11, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 200 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Sep 8, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Sep 4, 2025 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | 2.92% | 380 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | - |