Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
10.49
+0.32 (3.15%)
Feb 6, 2026, 4:00 PM EST - Market closed
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 9.07 | 9.73 | 9.07 | 9.69 | 9.69 | 9.12% | 1,088,395 |
| Jan 6, 2026 | 8.79 | 9.06 | 8.77 | 8.88 | 8.88 | 1.60% | 525,659 |
| Jan 5, 2026 | 8.97 | 9.09 | 8.70 | 8.74 | 8.74 | -0.91% | 634,577 |
| Jan 2, 2026 | 8.99 | 9.01 | 8.67 | 8.82 | 8.82 | -2.33% | 838,971 |
| Dec 31, 2025 | 9.02 | 9.06 | 8.97 | 9.03 | 9.03 | - | 364,467 |
| Dec 30, 2025 | 9.22 | 9.22 | 9.01 | 9.03 | 9.03 | -1.63% | 321,106 |
| Dec 29, 2025 | 9.15 | 9.29 | 9.07 | 9.18 | 9.18 | - | 323,209 |
| Dec 26, 2025 | 9.05 | 9.20 | 8.99 | 9.18 | 9.18 | 0.77% | 507,254 |
| Dec 24, 2025 | 9.15 | 9.15 | 9.06 | 9.11 | 9.11 | -0.65% | 148,886 |
| Dec 23, 2025 | 9.27 | 9.31 | 9.09 | 9.17 | 9.17 | -1.29% | 346,107 |
| Dec 22, 2025 | 9.27 | 9.42 | 9.16 | 9.29 | 9.29 | 1.31% | 382,333 |
| Dec 19, 2025 | 9.25 | 9.27 | 9.01 | 9.17 | 9.17 | -0.54% | 1,360,617 |
| Dec 18, 2025 | 9.38 | 9.41 | 9.15 | 9.22 | 9.22 | -2.12% | 565,290 |
| Dec 17, 2025 | 9.23 | 9.43 | 9.19 | 9.42 | 9.42 | 3.06% | 591,532 |
| Dec 16, 2025 | 9.18 | 9.26 | 9.14 | 9.14 | 9.14 | -1.40% | 490,769 |
| Dec 15, 2025 | 9.18 | 9.32 | 9.11 | 9.27 | 9.27 | 0.98% | 382,365 |
| Dec 12, 2025 | 9.21 | 9.30 | 9.15 | 9.18 | 9.18 | -0.65% | 815,994 |
| Dec 11, 2025 | 9.15 | 9.29 | 9.10 | 9.24 | 9.24 | 0.54% | 567,680 |
| Dec 10, 2025 | 9.37 | 9.37 | 9.12 | 9.19 | 9.19 | -1.61% | 575,921 |
| Dec 9, 2025 | 9.40 | 9.41 | 9.26 | 9.34 | 9.34 | -0.85% | 563,175 |
| Dec 8, 2025 | 9.38 | 9.57 | 9.30 | 9.42 | 9.42 | 0.32% | 524,020 |
| Dec 5, 2025 | 9.62 | 9.66 | 9.34 | 9.39 | 9.39 | -1.98% | 522,193 |
| Dec 4, 2025 | 9.57 | 9.62 | 9.49 | 9.58 | 9.58 | -0.10% | 674,796 |
| Dec 3, 2025 | 9.55 | 9.77 | 9.55 | 9.59 | 9.59 | 1.27% | 490,922 |
| Dec 2, 2025 | 9.36 | 9.52 | 9.20 | 9.47 | 9.47 | 1.28% | 619,015 |
| Dec 1, 2025 | 9.74 | 9.81 | 9.31 | 9.35 | 9.35 | -3.71% | 912,665 |
| Nov 28, 2025 | 9.83 | 9.89 | 9.60 | 9.71 | 9.71 | -0.82% | 306,015 |
| Nov 26, 2025 | 9.88 | 10.07 | 9.74 | 9.79 | 9.79 | -1.81% | 508,682 |
| Nov 25, 2025 | 10.12 | 10.17 | 9.88 | 9.97 | 9.97 | -2.16% | 518,550 |