Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
8.82
-0.21 (-2.33%)
At close: Jan 2, 2026, 4:00 PM EST
8.94
+0.12 (1.36%)
Pre-market: Jan 5, 2026, 8:11 AM EST
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 364,465 |
| 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 | - | 323,058 |
| 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% | 1,357,465 |
| Dec 18, 2025 | 9.38 | 9.41 | 9.15 | 9.22 | 9.22 | -2.12% | 565,287 |
| 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 |
| Nov 24, 2025 | 10.25 | 10.26 | 9.98 | 10.19 | 10.19 | -0.39% | 658,399 |
| Nov 21, 2025 | 10.10 | 10.24 | 9.92 | 10.23 | 10.23 | 2.61% | 601,614 |
| Nov 20, 2025 | 10.40 | 10.48 | 9.95 | 9.97 | 9.97 | -2.54% | 792,947 |
| Nov 19, 2025 | 10.45 | 10.46 | 10.23 | 10.23 | 10.23 | -2.48% | 964,563 |
| Nov 18, 2025 | 10.16 | 10.60 | 9.86 | 10.49 | 10.49 | 3.15% | 1,571,701 |
| Nov 17, 2025 | 10.08 | 10.23 | 10.00 | 10.17 | 10.17 | 1.19% | 1,005,116 |
| Nov 14, 2025 | 9.97 | 10.07 | 9.77 | 10.05 | 10.05 | 0.20% | 516,502 |
| Nov 13, 2025 | 9.94 | 10.27 | 9.90 | 10.03 | 10.03 | 0.80% | 1,212,422 |
| Nov 12, 2025 | 9.72 | 9.96 | 9.72 | 9.95 | 9.95 | 1.53% | 583,922 |
| Nov 11, 2025 | 9.90 | 9.94 | 9.73 | 9.80 | 9.80 | -0.61% | 349,693 |
| Nov 10, 2025 | 9.77 | 9.93 | 9.72 | 9.86 | 9.86 | 1.34% | 462,694 |
| Nov 7, 2025 | 9.75 | 9.83 | 9.63 | 9.73 | 9.73 | -0.21% | 543,178 |
| Nov 6, 2025 | 9.69 | 9.81 | 9.57 | 9.75 | 9.75 | 0.52% | 727,402 |
| Nov 5, 2025 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 2.65% | 586,862 |
| Nov 4, 2025 | 9.49 | 9.49 | 9.30 | 9.45 | 9.45 | -1.97% | 618,592 |
| Nov 3, 2025 | 9.65 | 9.65 | 9.42 | 9.64 | 9.64 | 0.21% | 545,077 |
| Oct 31, 2025 | 9.34 | 9.63 | 9.28 | 9.62 | 9.62 | 3.00% | 820,762 |
| Oct 30, 2025 | 9.22 | 9.59 | 9.13 | 9.34 | 9.34 | -1.68% | 707,409 |
| Oct 29, 2025 | 9.42 | 9.53 | 9.31 | 9.50 | 9.50 | 1.39% | 729,224 |
| Oct 28, 2025 | 9.31 | 9.47 | 9.27 | 9.37 | 9.37 | 1.08% | 565,976 |
| Oct 27, 2025 | 9.07 | 9.32 | 9.01 | 9.27 | 9.27 | 1.87% | 441,876 |
| Oct 24, 2025 | 9.00 | 9.30 | 8.98 | 9.10 | 9.10 | 0.11% | 676,551 |
| Oct 23, 2025 | 8.68 | 9.14 | 8.68 | 9.09 | 9.09 | 5.70% | 834,103 |
| Oct 22, 2025 | 8.31 | 8.62 | 8.27 | 8.60 | 8.60 | 4.37% | 726,518 |