Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
8.22
-0.15 (-1.79%)
May 28, 2025, 4:00 PM - Market closed
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.35 | 8.36 | 8.10 | 8.22 | 8.22 | -1.79% | 948,547 |
| May 27, 2025 | 8.39 | 8.45 | 8.33 | 8.37 | 8.37 | 0.48% | 654,961 |
| May 23, 2025 | 8.10 | 8.34 | 8.09 | 8.33 | 8.33 | 1.71% | 566,493 |
| May 22, 2025 | 8.38 | 8.38 | 8.17 | 8.19 | 8.19 | -2.38% | 909,805 |
| May 21, 2025 | 8.45 | 8.50 | 8.37 | 8.39 | 8.39 | -0.94% | 772,107 |
| May 20, 2025 | 8.42 | 8.50 | 8.38 | 8.47 | 8.47 | 0.47% | 980,996 |
| May 19, 2025 | 8.36 | 8.55 | 8.35 | 8.43 | 8.43 | 0.84% | 945,816 |
| May 16, 2025 | 8.25 | 8.41 | 8.16 | 8.36 | 8.36 | 2.08% | 1,467,256 |
| May 15, 2025 | 8.00 | 8.25 | 7.91 | 8.19 | 8.19 | 1.11% | 951,070 |
| May 14, 2025 | 8.16 | 8.23 | 8.05 | 8.10 | 8.10 | -0.49% | 1,501,034 |
| May 13, 2025 | 7.99 | 8.20 | 7.94 | 8.14 | 8.14 | 2.01% | 1,362,713 |
| May 12, 2025 | 8.05 | 8.14 | 7.91 | 7.98 | 7.98 | 1.14% | 1,104,634 |
| May 9, 2025 | 7.72 | 7.91 | 7.64 | 7.89 | 7.89 | 3.54% | 627,796 |
| May 8, 2025 | 7.98 | 7.98 | 7.59 | 7.62 | 7.62 | -3.30% | 1,648,757 |
| May 7, 2025 | 7.80 | 7.91 | 7.77 | 7.88 | 7.88 | 1.16% | 1,382,737 |
| May 6, 2025 | 7.89 | 7.97 | 7.73 | 7.79 | 7.79 | -0.76% | 1,447,542 |
| May 5, 2025 | 7.63 | 7.92 | 7.63 | 7.85 | 7.85 | 3.29% | 1,226,194 |
| May 2, 2025 | 7.51 | 7.63 | 7.42 | 7.60 | 7.60 | 2.98% | 1,301,518 |
| May 1, 2025 | 7.19 | 7.43 | 7.19 | 7.38 | 7.38 | 2.36% | 1,230,263 |
| Apr 30, 2025 | 7.08 | 7.26 | 7.03 | 7.21 | 7.21 | 0.84% | 1,146,169 |
| Apr 29, 2025 | 7.05 | 7.17 | 7.05 | 7.15 | 7.15 | 1.27% | 583,771 |
| Apr 28, 2025 | 7.07 | 7.13 | 6.96 | 7.06 | 7.06 | -0.28% | 713,999 |
| Apr 25, 2025 | 6.80 | 7.12 | 6.76 | 7.08 | 7.08 | 3.96% | 912,537 |
| Apr 24, 2025 | 6.60 | 6.81 | 6.60 | 6.81 | 6.81 | 2.56% | 662,281 |
| Apr 23, 2025 | 6.57 | 6.66 | 6.47 | 6.64 | 6.64 | 2.79% | 675,941 |
| Apr 22, 2025 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -0.62% | 674,651 |
| Apr 21, 2025 | 6.59 | 6.59 | 6.43 | 6.50 | 6.50 | -2.11% | 659,487 |
| Apr 17, 2025 | 6.43 | 6.67 | 6.43 | 6.64 | 6.64 | 3.91% | 603,664 |
| Apr 16, 2025 | 6.32 | 6.42 | 6.26 | 6.39 | 6.39 | 1.59% | 733,436 |
| Apr 15, 2025 | 6.43 | 6.44 | 6.23 | 6.29 | 6.29 | -2.18% | 593,687 |
| Apr 14, 2025 | 6.60 | 6.60 | 6.38 | 6.43 | 6.43 | -1.53% | 669,821 |
| Apr 11, 2025 | 6.13 | 6.58 | 6.13 | 6.53 | 6.53 | 7.76% | 678,389 |
| Apr 10, 2025 | 5.99 | 6.12 | 5.91 | 6.06 | 6.06 | -2.26% | 858,642 |
| Apr 9, 2025 | 5.86 | 6.33 | 5.83 | 6.20 | 6.20 | 4.55% | 960,099 |
| Apr 8, 2025 | 6.41 | 6.41 | 5.86 | 5.93 | 5.93 | -6.02% | 1,017,273 |
| Apr 7, 2025 | 5.74 | 6.39 | 5.65 | 6.31 | 6.31 | 7.86% | 1,360,135 |
| Apr 4, 2025 | 5.96 | 5.98 | 5.67 | 5.85 | 5.85 | -6.25% | 1,558,220 |
| Apr 3, 2025 | 6.42 | 6.49 | 6.23 | 6.24 | 6.24 | -4.59% | 752,119 |
| Apr 2, 2025 | 6.54 | 6.57 | 6.46 | 6.54 | 6.54 | -0.76% | 489,134 |
| Apr 1, 2025 | 6.57 | 6.66 | 6.55 | 6.59 | 6.59 | 0.30% | 439,447 |
| Mar 31, 2025 | 6.62 | 6.74 | 6.45 | 6.57 | 6.57 | -1.50% | 680,651 |
| Mar 28, 2025 | 6.64 | 6.72 | 6.60 | 6.67 | 6.67 | 0.45% | 507,038 |
| Mar 27, 2025 | 6.61 | 6.75 | 6.56 | 6.64 | 6.64 | -0.45% | 479,062 |
| Mar 26, 2025 | 6.61 | 6.67 | 6.55 | 6.67 | 6.67 | 1.37% | 570,611 |
| Mar 25, 2025 | 6.67 | 6.71 | 6.57 | 6.58 | 6.58 | -1.35% | 630,493 |
| Mar 24, 2025 | 6.69 | 6.79 | 6.62 | 6.67 | 6.67 | -0.30% | 623,371 |
| Mar 21, 2025 | 6.91 | 6.92 | 6.67 | 6.69 | 6.69 | -3.88% | 1,910,083 |
| Mar 20, 2025 | 6.70 | 6.98 | 6.64 | 6.96 | 6.96 | 2.20% | 599,001 |
| Mar 19, 2025 | 6.63 | 6.84 | 6.63 | 6.81 | 6.81 | 2.87% | 664,109 |
| Mar 18, 2025 | 6.67 | 6.70 | 6.52 | 6.62 | 6.62 | 0.30% | 567,486 |