Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
8.01
-0.02 (-0.25%)
At close: Aug 26, 2025, 4:00 PM
8.01
0.00 (0.00%)
After-hours: Aug 26, 2025, 7:00 PM EDT
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.99 | 8.03 | 7.92 | 7.96 | - | -0.87% | 100,498 |
| Aug 25, 2025 | 8.10 | 8.12 | 7.98 | 8.03 | 8.03 | -0.74% | 490,455 |
| Aug 22, 2025 | 8.08 | 8.20 | 8.00 | 8.09 | 8.09 | 0.87% | 680,443 |
| Aug 21, 2025 | 7.58 | 8.03 | 7.57 | 8.02 | 8.02 | 6.23% | 1,256,658 |
| Aug 20, 2025 | 7.56 | 7.63 | 7.51 | 7.55 | 7.55 | 1.89% | 509,921 |
| Aug 19, 2025 | 7.54 | 7.57 | 7.38 | 7.41 | 7.41 | -1.85% | 417,936 |
| Aug 18, 2025 | 7.40 | 7.62 | 7.38 | 7.55 | 7.55 | 1.62% | 563,552 |
| Aug 15, 2025 | 7.42 | 7.43 | 7.34 | 7.43 | 7.43 | 0.27% | 950,217 |
| Aug 14, 2025 | 7.58 | 7.61 | 7.37 | 7.41 | 7.41 | -2.37% | 541,638 |
| Aug 13, 2025 | 7.47 | 7.62 | 7.47 | 7.59 | 7.59 | 1.07% | 573,088 |
| Aug 12, 2025 | 7.47 | 7.64 | 7.45 | 7.51 | 7.51 | 0.94% | 631,107 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.35 | 7.44 | 7.44 | 0.13% | 580,776 |
| Aug 8, 2025 | 7.62 | 7.77 | 7.38 | 7.43 | 7.43 | -1.98% | 657,125 |
| Aug 7, 2025 | 7.70 | 7.71 | 7.57 | 7.58 | 7.58 | -1.17% | 367,619 |
| Aug 6, 2025 | 7.78 | 7.80 | 7.67 | 7.67 | 7.67 | -1.54% | 523,658 |
| Aug 5, 2025 | 7.45 | 7.84 | 7.44 | 7.79 | 7.79 | 3.32% | 880,012 |
| Aug 4, 2025 | 7.27 | 7.55 | 7.22 | 7.54 | 7.54 | 4.29% | 945,708 |
| Aug 1, 2025 | 7.25 | 7.28 | 7.14 | 7.23 | 7.23 | 0.42% | 808,401 |
| Jul 31, 2025 | 7.41 | 7.48 | 7.12 | 7.20 | 7.20 | -6.13% | 1,314,475 |
| Jul 30, 2025 | 7.84 | 7.85 | 7.56 | 7.67 | 7.67 | -1.16% | 638,948 |
| Jul 29, 2025 | 7.64 | 7.81 | 7.59 | 7.76 | 7.76 | 1.04% | 780,368 |
| Jul 28, 2025 | 7.60 | 7.68 | 7.55 | 7.68 | 7.68 | 2.13% | 642,524 |
| Jul 25, 2025 | 7.60 | 7.63 | 7.51 | 7.52 | 7.52 | -1.83% | 484,642 |
| Jul 24, 2025 | 7.64 | 7.75 | 7.60 | 7.66 | 7.66 | -0.39% | 648,879 |
| Jul 23, 2025 | 7.53 | 7.74 | 7.52 | 7.69 | 7.69 | 3.08% | 577,162 |
| Jul 22, 2025 | 7.50 | 7.55 | 7.44 | 7.46 | 7.46 | 0.13% | 578,799 |
| Jul 21, 2025 | 7.57 | 7.57 | 7.39 | 7.45 | 7.45 | -1.72% | 501,154 |
| Jul 18, 2025 | 7.69 | 7.69 | 7.53 | 7.58 | 7.58 | -0.79% | 733,892 |
| Jul 17, 2025 | 7.52 | 7.69 | 7.48 | 7.64 | 7.64 | 1.73% | 831,737 |
| Jul 16, 2025 | 7.54 | 7.62 | 7.44 | 7.51 | 7.51 | -1.05% | 700,875 |
| Jul 15, 2025 | 7.69 | 7.77 | 7.59 | 7.59 | 7.59 | -1.43% | 443,504 |
| Jul 14, 2025 | 7.72 | 7.77 | 7.56 | 7.70 | 7.70 | -0.52% | 560,253 |
| Jul 11, 2025 | 7.81 | 7.85 | 7.69 | 7.74 | 7.74 | -0.51% | 605,460 |
| Jul 10, 2025 | 7.59 | 7.89 | 7.55 | 7.78 | 7.78 | 2.23% | 871,372 |
| Jul 9, 2025 | 7.90 | 7.90 | 7.52 | 7.61 | 7.61 | -4.16% | 755,088 |
| Jul 8, 2025 | 8.07 | 8.08 | 7.88 | 7.94 | 7.94 | -1.73% | 819,671 |
| Jul 7, 2025 | 7.70 | 8.08 | 7.70 | 8.08 | 8.08 | 4.26% | 1,212,907 |
| Jul 3, 2025 | 7.53 | 7.80 | 7.46 | 7.75 | 7.75 | 2.65% | 772,881 |
| Jul 2, 2025 | 7.28 | 7.61 | 7.22 | 7.55 | 7.55 | -8.82% | 1,155,039 |
| Jul 1, 2025 | 8.30 | 8.36 | 8.18 | 8.28 | 7.31 | 0.36% | 1,063,477 |
| Jun 30, 2025 | 8.47 | 8.47 | 8.14 | 8.25 | 7.29 | -2.25% | 1,096,235 |
| Jun 27, 2025 | 8.58 | 8.58 | 8.33 | 8.44 | 7.45 | -1.63% | 1,317,252 |
| Jun 26, 2025 | 8.76 | 8.77 | 8.56 | 8.58 | 7.58 | -1.72% | 896,607 |
| Jun 25, 2025 | 8.76 | 8.81 | 8.64 | 8.73 | 7.71 | - | 914,499 |
| Jun 24, 2025 | 8.73 | 8.84 | 8.52 | 8.73 | 7.71 | -1.47% | 803,307 |
| Jun 23, 2025 | 9.12 | 9.32 | 8.81 | 8.86 | 7.82 | -1.99% | 1,239,191 |
| Jun 20, 2025 | 9.29 | 9.29 | 8.98 | 9.04 | 7.98 | -2.16% | 1,639,608 |
| Jun 18, 2025 | 9.30 | 9.33 | 9.10 | 9.24 | 8.16 | -0.32% | 1,124,792 |
| Jun 17, 2025 | 9.07 | 9.35 | 9.02 | 9.27 | 8.19 | 3.34% | 1,138,828 |
| Jun 16, 2025 | 9.04 | 9.13 | 8.78 | 8.97 | 7.92 | -0.33% | 1,027,202 |