Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
6.20
-0.17 (-2.67%)
At close: Mar 11, 2025, 4:00 PM
6.15
-0.05 (-0.80%)
After-hours: Mar 11, 2025, 6:53 PM EST
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.44 | 6.47 | 6.13 | 6.20 | 6.20 | -2.67% | 680,997 |
| Mar 10, 2025 | 6.63 | 6.63 | 6.32 | 6.37 | 6.37 | -4.21% | 718,619 |
| Mar 7, 2025 | 6.58 | 6.81 | 6.58 | 6.65 | 6.65 | 1.68% | 626,997 |
| Mar 6, 2025 | 6.52 | 6.65 | 6.49 | 6.54 | 6.54 | 1.24% | 557,522 |
| Mar 5, 2025 | 6.69 | 6.71 | 6.46 | 6.46 | 6.46 | -3.58% | 795,681 |
| Mar 4, 2025 | 6.52 | 6.78 | 6.38 | 6.70 | 6.70 | 2.45% | 666,847 |
| Mar 3, 2025 | 6.61 | 6.67 | 6.46 | 6.54 | 6.54 | - | 779,786 |
| Feb 28, 2025 | 6.55 | 6.67 | 6.50 | 6.54 | 6.54 | -0.30% | 713,821 |
| Feb 27, 2025 | 6.81 | 6.83 | 6.55 | 6.56 | 6.56 | -3.81% | 724,559 |
| Feb 26, 2025 | 6.83 | 6.86 | 6.77 | 6.82 | 6.82 | -0.15% | 467,324 |
| Feb 25, 2025 | 6.83 | 6.91 | 6.75 | 6.83 | 6.83 | 0.29% | 725,988 |
| Feb 24, 2025 | 6.71 | 6.84 | 6.64 | 6.81 | 6.81 | 1.49% | 950,285 |
| Feb 21, 2025 | 6.77 | 6.82 | 6.62 | 6.71 | 6.71 | 0.30% | 893,278 |
| Feb 20, 2025 | 6.82 | 6.92 | 6.60 | 6.69 | 6.69 | -3.88% | 832,783 |
| Feb 19, 2025 | 7.01 | 7.10 | 6.88 | 6.96 | 6.96 | -0.85% | 499,507 |
| Feb 18, 2025 | 7.04 | 7.12 | 6.97 | 7.02 | 7.02 | - | 487,734 |
| Feb 14, 2025 | 7.27 | 7.30 | 6.96 | 7.02 | 7.02 | -2.09% | 791,625 |
| Feb 13, 2025 | 7.18 | 7.22 | 7.03 | 7.17 | 7.17 | -0.55% | 701,391 |
| Feb 12, 2025 | 7.19 | 7.36 | 7.18 | 7.21 | 7.21 | 0.14% | 493,924 |
| Feb 11, 2025 | 7.21 | 7.30 | 7.17 | 7.20 | 7.20 | -0.28% | 483,105 |
| Feb 10, 2025 | 7.13 | 7.25 | 7.05 | 7.22 | 7.22 | 1.83% | 379,513 |
| Feb 7, 2025 | 7.19 | 7.25 | 7.08 | 7.09 | 7.09 | -1.25% | 364,445 |
| Feb 6, 2025 | 7.36 | 7.40 | 7.11 | 7.18 | 7.18 | -2.31% | 422,582 |
| Feb 5, 2025 | 7.37 | 7.37 | 7.26 | 7.35 | 7.35 | -0.94% | 625,404 |
| Feb 4, 2025 | 7.10 | 7.45 | 7.04 | 7.42 | 7.42 | 4.36% | 680,819 |
| Feb 3, 2025 | 7.08 | 7.21 | 7.04 | 7.11 | 7.11 | -0.42% | 597,533 |
| Jan 31, 2025 | 7.16 | 7.23 | 7.04 | 7.14 | 7.14 | -0.70% | 506,609 |
| Jan 30, 2025 | 7.19 | 7.26 | 7.12 | 7.19 | 7.19 | 2.28% | 678,243 |
| Jan 29, 2025 | 6.80 | 7.08 | 6.80 | 7.03 | 7.03 | 2.63% | 436,053 |
| Jan 28, 2025 | 6.80 | 6.91 | 6.78 | 6.85 | 6.85 | 1.33% | 445,182 |
| Jan 27, 2025 | 6.85 | 6.94 | 6.76 | 6.76 | 6.76 | -1.31% | 537,638 |
| Jan 24, 2025 | 6.97 | 6.98 | 6.76 | 6.85 | 6.85 | -1.72% | 689,175 |
| Jan 23, 2025 | 6.94 | 7.02 | 6.86 | 6.97 | 6.97 | 0.29% | 793,726 |
| Jan 22, 2025 | 7.01 | 7.09 | 6.93 | 6.95 | 6.95 | -1.28% | 633,028 |
| Jan 21, 2025 | 7.44 | 7.45 | 7.03 | 7.04 | 7.04 | -5.12% | 1,041,554 |
| Jan 17, 2025 | 7.40 | 7.59 | 7.30 | 7.42 | 7.42 | -1.20% | 599,629 |
| Jan 16, 2025 | 7.74 | 7.74 | 7.48 | 7.51 | 7.51 | -3.72% | 1,222,429 |
| Jan 15, 2025 | 7.80 | 7.81 | 7.63 | 7.80 | 7.80 | 0.65% | 675,579 |
| Jan 14, 2025 | 7.68 | 7.77 | 7.57 | 7.75 | 7.75 | -0.64% | 766,689 |
| Jan 13, 2025 | 7.68 | 7.82 | 7.59 | 7.80 | 7.80 | 4.00% | 778,736 |
| Jan 10, 2025 | 7.37 | 7.55 | 7.29 | 7.50 | 7.50 | 5.04% | 847,364 |
| Jan 8, 2025 | 7.06 | 7.20 | 6.94 | 7.14 | 7.14 | - | 490,851 |
| Jan 7, 2025 | 7.12 | 7.28 | 7.09 | 7.14 | 7.14 | 2.73% | 852,116 |
| Jan 6, 2025 | 7.00 | 7.07 | 6.84 | 6.95 | 6.95 | 0.14% | 981,298 |
| Jan 3, 2025 | 7.17 | 7.17 | 6.91 | 6.94 | 6.94 | -3.07% | 439,216 |
| Jan 2, 2025 | 7.00 | 7.21 | 7.00 | 7.16 | 7.16 | 3.32% | 1,107,516 |
| Dec 31, 2024 | 6.85 | 6.99 | 6.80 | 6.93 | 6.93 | 1.76% | 436,644 |
| Dec 30, 2024 | 6.71 | 6.88 | 6.63 | 6.81 | 6.81 | 1.49% | 836,443 |
| Dec 27, 2024 | 6.71 | 6.72 | 6.64 | 6.71 | 6.71 | -0.59% | 855,049 |
| Dec 26, 2024 | 6.77 | 6.78 | 6.67 | 6.75 | 6.75 | -0.59% | 593,897 |