Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.83
-0.02 (-0.25%)
May 6, 2025, 4:00 PM EDT - Market closed

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20257.897.977.737.797.79-0.76%1,447,389
May 5, 20257.637.927.637.857.853.29%1,226,194
May 2, 20257.517.637.427.607.602.98%1,301,518
May 1, 20257.197.437.197.387.382.36%1,230,263
Apr 30, 20257.087.267.037.217.210.84%1,146,169
Apr 29, 20257.057.177.057.157.151.27%583,771
Apr 28, 20257.077.136.967.067.06-0.28%713,999
Apr 25, 20256.807.126.767.087.083.96%912,537
Apr 24, 20256.606.816.606.816.812.56%662,281
Apr 23, 20256.576.666.476.646.642.79%675,941
Apr 22, 20256.606.606.466.466.46-0.62%674,651
Apr 21, 20256.596.596.436.506.50-2.11%659,487
Apr 17, 20256.436.676.436.646.643.91%603,664
Apr 16, 20256.326.426.266.396.391.59%733,436
Apr 15, 20256.436.446.236.296.29-2.18%593,687
Apr 14, 20256.606.606.386.436.43-1.53%669,821
Apr 11, 20256.136.586.136.536.537.76%678,389
Apr 10, 20255.996.125.916.066.06-2.26%858,642
Apr 9, 20255.866.335.836.206.204.55%960,099
Apr 8, 20256.416.415.865.935.93-6.02%1,017,273
Apr 7, 20255.746.395.656.316.317.86%1,360,135
Apr 4, 20255.965.985.675.855.85-6.25%1,558,220
Apr 3, 20256.426.496.236.246.24-4.59%752,119
Apr 2, 20256.546.576.466.546.54-0.76%489,134
Apr 1, 20256.576.666.556.596.590.30%439,447
Mar 31, 20256.626.746.456.576.57-1.50%680,651
Mar 28, 20256.646.726.606.676.670.45%507,038
Mar 27, 20256.616.756.566.646.64-0.45%479,062
Mar 26, 20256.616.676.556.676.671.37%570,611
Mar 25, 20256.676.716.576.586.58-1.35%630,493
Mar 24, 20256.696.796.626.676.67-0.30%623,371
Mar 21, 20256.916.926.676.696.69-3.88%1,910,083
Mar 20, 20256.706.986.646.966.962.20%599,001
Mar 19, 20256.636.846.636.816.812.87%664,109
Mar 18, 20256.676.706.526.626.620.30%567,486
Mar 17, 20256.556.716.526.606.601.69%645,791
Mar 14, 20256.256.516.236.496.493.67%953,377
Mar 13, 20256.226.336.176.266.260.81%653,477
Mar 12, 20256.196.296.126.216.210.16%496,049
Mar 11, 20256.446.476.136.206.20-2.67%681,763
Mar 10, 20256.636.636.326.376.37-4.21%718,619
Mar 7, 20256.586.816.586.656.651.68%626,997
Mar 6, 20256.526.656.496.546.541.24%557,522
Mar 5, 20256.696.716.466.466.46-3.58%795,681
Mar 4, 20256.526.786.386.706.702.45%666,847
Mar 3, 20256.616.676.466.546.54-779,786
Feb 28, 20256.556.676.506.546.54-0.30%713,821
Feb 27, 20256.816.836.556.566.56-3.81%724,559
Feb 26, 20256.836.866.776.826.82-0.15%467,324
Feb 25, 20256.836.916.756.836.830.29%725,988