Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.75	11.79	11.42	11.50	11.50	-1.46%	796,367
Mar 19, 2026	11.45	11.71	11.20	11.67	11.67	2.10%	596,047
Mar 18, 2026	11.30	11.69	11.28	11.43	11.43	1.33%	608,754
Mar 17, 2026	11.42	11.42	11.13	11.28	11.28	-0.79%	638,020
Mar 16, 2026	11.04	11.38	11.04	11.37	11.37	3.46%	514,940
Mar 13, 2026	11.11	11.11	10.78	10.99	10.99	-1.26%	681,220
Mar 12, 2026	11.68	11.68	11.11	11.13	11.13	-5.68%	860,064
Mar 11, 2026	12.25	12.26	11.67	11.80	11.80	-4.14%	454,412
Mar 10, 2026	12.53	12.73	12.27	12.31	12.31	-1.91%	447,225
Mar 9, 2026	12.24	12.71	12.12	12.55	12.55	2.78%	557,897
Mar 6, 2026	12.29	12.32	12.00	12.21	12.21	-0.65%	628,394
Mar 5, 2026	12.78	12.87	12.07	12.29	12.29	-4.28%	573,431
Mar 4, 2026	12.51	12.85	12.27	12.84	12.84	1.90%	491,525
Mar 3, 2026	12.74	12.74	12.24	12.60	12.60	-2.17%	831,677
Mar 2, 2026	13.75	13.76	12.73	12.88	12.88	-0.54%	979,950
Feb 27, 2026	12.94	13.02	12.79	12.95	12.95	0.47%	633,779
Feb 26, 2026	12.50	12.97	12.43	12.89	12.89	2.38%	767,860
Feb 25, 2026	12.26	12.60	12.17	12.59	12.59	1.86%	612,316
Feb 24, 2026	12.06	12.39	11.94	12.36	12.36	2.57%	756,081
Feb 23, 2026	12.09	12.10	11.62	12.05	12.05	0.25%	650,369
Feb 20, 2026	12.18	12.30	11.60	12.02	12.02	-1.31%	1,186,393
Feb 19, 2026	12.00	12.47	11.69	12.18	12.18	2.78%	991,807
Feb 18, 2026	11.75	11.95	11.66	11.85	11.85	2.42%	604,970
Feb 17, 2026	11.44	11.60	11.22	11.57	11.57	1.31%	563,826
Feb 13, 2026	10.97	11.44	10.97	11.42	11.42	4.01%	440,946
Feb 12, 2026	11.35	11.40	10.88	10.98	10.98	-2.66%	905,416
Feb 11, 2026	10.70	11.29	10.69	11.28	11.28	6.82%	1,315,343
Feb 10, 2026	10.64	10.74	10.56	10.56	10.56	-0.38%	444,795
Feb 9, 2026	10.46	10.65	10.37	10.60	10.60	1.05%	348,521
Feb 6, 2026	10.17	10.57	10.14	10.49	10.49	3.15%	384,824
Feb 5, 2026	10.10	10.37	10.10	10.17	10.17	-0.39%	402,382
Feb 4, 2026	10.38	10.41	10.11	10.21	10.21	-1.92%	449,283
Feb 3, 2026	10.53	10.55	10.19	10.41	10.41	-0.95%	460,365
Feb 2, 2026	10.11	10.55	9.94	10.51	10.51	2.74%	660,445
Jan 30, 2026	10.18	10.32	10.10	10.23	10.23	0.49%	539,552
Jan 29, 2026	10.10	10.22	9.91	10.18	10.18	1.50%	431,912
Jan 28, 2026	9.82	10.11	9.79	10.03	10.03	2.77%	649,485
Jan 27, 2026	9.64	9.91	9.64	9.76	9.76	1.35%	341,186
Jan 26, 2026	9.80	9.90	9.62	9.63	9.63	-0.21%	390,157
Jan 23, 2026	9.67	9.92	9.63	9.65	9.65	0.73%	432,543
Jan 22, 2026	9.80	9.85	9.46	9.58	9.58	-2.24%	570,319
Jan 21, 2026	9.73	9.84	9.60	9.80	9.80	1.45%	463,877
Jan 20, 2026	9.65	9.83	9.52	9.66	9.66	-0.10%	592,537
Jan 16, 2026	9.71	9.88	9.64	9.67	9.67	-0.21%	463,826
Jan 15, 2026	9.78	9.78	9.48	9.69	9.69	-2.22%	720,030
Jan 14, 2026	10.09	10.09	9.74	9.91	9.91	1.02%	739,761
Jan 13, 2026	9.62	10.03	9.62	9.81	9.81	2.51%	458,412
Jan 12, 2026	9.59	9.68	9.50	9.57	9.57	-0.21%	382,332
Jan 9, 2026	9.64	9.82	9.45	9.59	9.59	-1.24%	428,068
Jan 8, 2026	9.73	9.82	9.43	9.71	9.71	0.21%	519,814