Skip to main content
Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.88
-0.13 (-1.62%)
Nov 21, 2024, 12:22 PM EST - Market open

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.958.027.918.018.011.01%1,004,207
Nov 19, 20247.797.957.707.937.931.41%667,741
Nov 18, 20247.907.977.767.827.820.26%954,140
Nov 15, 20247.967.977.727.807.80-2.86%989,923
Nov 14, 20248.008.137.908.038.030.75%826,532
Nov 13, 20247.828.077.787.977.972.71%1,077,942
Nov 12, 20247.897.947.667.767.76-1.65%835,620
Nov 11, 20247.958.007.837.897.89-0.75%759,890
Nov 8, 20248.178.177.887.957.95-3.28%661,741
Nov 7, 20248.268.448.198.228.220.12%898,349
Nov 6, 20248.098.298.058.218.213.01%1,368,866
Nov 5, 20248.198.237.947.977.97-2.45%718,801
Nov 4, 20248.158.228.048.178.170.12%802,537
Nov 1, 20248.478.498.128.168.16-2.51%1,004,581
Oct 31, 20248.108.698.068.378.3712.35%2,062,000
Oct 30, 20247.477.577.437.457.45-1.32%865,403
Oct 29, 20247.607.657.477.557.55-1.05%707,389
Oct 28, 20247.647.767.567.637.63-1.80%519,379
Oct 25, 20247.797.917.687.777.77-0.26%511,822
Oct 24, 20247.887.937.767.797.79-1.14%892,584
Oct 23, 20248.138.147.867.887.88-4.14%994,649
Oct 22, 20248.378.398.228.228.22-2.26%812,333
Oct 21, 20248.608.658.338.418.41-1.52%860,543
Oct 18, 20248.538.608.428.548.540.83%1,214,591
Oct 17, 20248.488.628.388.478.47-0.35%972,316
Oct 16, 20248.438.538.378.508.501.31%1,395,322
Oct 15, 20248.808.808.388.398.39-5.09%1,103,851
Oct 14, 20249.119.118.848.848.84-3.60%703,953
Oct 11, 20249.259.399.039.179.17-0.97%797,966
Oct 10, 20249.189.369.119.269.260.76%730,015
Oct 9, 20249.289.339.159.199.19-1.82%679,928
Oct 8, 20249.429.439.229.369.36-1.68%1,070,471
Oct 7, 20249.479.549.419.529.520.32%1,002,775
Oct 4, 20249.689.789.469.499.49-1.15%805,086
Oct 3, 20249.479.719.429.609.601.16%549,199
Oct 2, 20249.409.509.359.499.493.04%650,109
Oct 1, 20249.169.369.109.219.210.11%782,110
Sep 30, 20249.259.259.089.209.20-0.76%626,661
Sep 27, 20249.389.399.259.279.27-1.28%677,116
Sep 26, 20249.149.429.149.399.393.41%1,817,135
Sep 25, 20249.219.249.079.089.08-2.16%561,873
Sep 24, 20249.109.309.009.289.283.23%638,569
Sep 23, 20248.949.158.928.998.991.58%723,512
Sep 20, 20248.859.098.768.858.85-0.45%1,278,146
Sep 19, 20248.988.988.778.898.891.60%405,948
Sep 18, 20248.868.938.748.758.75-1.02%612,168
Sep 17, 20248.848.928.798.848.840.45%457,659
Sep 16, 20248.698.838.698.808.801.85%747,334
Sep 13, 20248.638.818.598.648.640.82%621,517
Sep 12, 20248.428.658.388.578.572.51%544,169
Sep 11, 20248.278.418.208.368.361.83%564,540
Sep 10, 20248.248.308.048.218.21-0.97%696,950
Sep 9, 20248.298.408.148.298.294.94%667,191
Sep 6, 20247.968.087.837.907.90-0.88%650,022
Sep 5, 20248.038.137.967.977.97-0.75%698,288
Sep 4, 20247.998.177.938.038.03-610,099
Sep 3, 20248.198.218.018.038.03-3.37%606,358
Aug 30, 20248.198.428.188.318.311.84%484,356
Aug 29, 20248.168.238.098.168.160.37%556,372
Aug 28, 20248.128.178.018.138.13-0.97%530,397
Aug 27, 20248.078.248.008.218.211.23%444,643
Aug 26, 20248.168.288.098.118.110.50%596,932
Aug 23, 20247.958.157.898.078.072.41%602,078
Aug 22, 20247.887.977.877.887.88-0.13%437,307
Aug 21, 20247.988.027.887.897.89-0.50%469,696
Aug 20, 20248.008.047.897.937.93-1.49%854,072
Aug 19, 20248.008.158.008.058.050.63%649,931
Aug 16, 20247.888.057.888.008.001.65%548,133
Aug 15, 20247.697.967.687.877.874.10%599,322
Aug 14, 20247.527.667.477.567.561.75%580,054
Aug 13, 20247.537.537.407.437.43-0.93%515,988
Aug 12, 20247.437.567.407.507.501.49%537,302
Aug 9, 20247.377.487.357.397.390.41%516,285
Aug 8, 20247.297.387.197.367.361.10%634,906
Aug 7, 20247.507.507.227.287.28-1.62%536,156
Aug 6, 20247.297.517.217.407.401.09%1,025,524
Aug 5, 20247.427.427.087.327.32-4.69%1,063,056
Aug 2, 20247.897.907.657.687.68-4.95%718,045
Aug 1, 20248.518.637.938.088.08-6.81%946,515
Jul 31, 20248.558.748.528.678.672.97%557,156
Jul 30, 20248.438.498.378.428.42-471,821
Jul 29, 20248.528.638.388.428.42-0.47%381,557
Jul 26, 20248.488.518.368.468.460.24%339,970
Jul 25, 20248.628.628.448.448.44-1.40%465,185
Jul 24, 20248.728.728.558.568.56-1.72%320,995
Jul 23, 20248.708.788.628.718.71-0.34%459,836
Jul 22, 20248.408.798.398.748.744.17%601,041
Jul 19, 20248.398.488.308.398.390.36%707,336
Jul 18, 20248.438.438.238.368.36-0.48%538,642
Jul 17, 20248.528.568.318.408.40-1.41%523,795
Jul 16, 20248.288.528.268.528.523.65%478,259
Jul 15, 20248.198.348.158.228.221.11%633,154
Jul 12, 20248.318.368.068.138.13-1.33%502,756
Jul 11, 20248.268.308.168.248.240.49%443,677
Jul 10, 20248.158.298.158.208.201.11%418,778
Jul 9, 20248.308.358.118.118.11-2.87%392,813
Jul 8, 20248.518.548.328.358.35-2.11%440,059
Jul 5, 20248.948.948.498.538.53-4.59%530,806
Jul 3, 20248.938.958.858.948.940.90%275,420
Jul 2, 20248.948.948.758.868.86-0.89%289,708