Skip to main content
Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
6.32
+0.03 (0.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.256.446.176.326.320.48%1,847,268
Dec 19, 20246.456.466.286.296.29-1.10%923,400
Dec 18, 20246.326.496.316.366.360.95%1,177,765
Dec 17, 20246.096.345.986.306.302.94%1,485,052
Dec 16, 20246.266.276.116.126.12-3.16%903,808
Dec 13, 20246.236.326.146.326.321.44%866,834
Dec 12, 20246.196.286.086.236.23-0.16%705,000
Dec 11, 20246.406.416.206.246.24-1.89%668,100
Dec 10, 20246.356.516.326.366.360.79%991,341
Dec 9, 20246.306.416.276.316.310.96%1,008,623
Dec 6, 20246.406.406.166.256.25-2.34%1,215,034
Dec 5, 20246.456.546.356.406.40-0.93%1,222,600
Dec 4, 20246.616.676.446.466.46-15.67%1,353,163
Dec 3, 20247.457.737.357.666.664.36%1,496,900
Dec 2, 20247.607.607.337.346.38-0.54%1,545,948
Nov 29, 20247.427.427.287.386.42-0.94%698,400
Nov 27, 20247.627.627.447.456.48-2.74%1,052,890
Nov 26, 20247.727.827.637.666.66-1.29%1,005,698
Nov 25, 20247.907.947.737.766.75-2.14%750,117
Nov 22, 20247.908.017.837.936.890.38%776,406
Nov 21, 20248.048.067.777.906.87-1.37%1,466,600
Nov 20, 20247.958.027.918.016.961.01%1,004,207
Nov 19, 20247.797.957.707.936.891.41%667,741
Nov 18, 20247.907.977.767.826.800.26%954,140
Nov 15, 20247.967.977.727.806.78-2.86%989,923
Nov 14, 20248.008.137.908.036.980.75%826,532
Nov 13, 20247.828.077.787.976.932.71%1,077,942
Nov 12, 20247.897.947.667.766.75-1.65%835,620
Nov 11, 20247.958.007.837.896.86-0.75%759,900
Nov 8, 20248.178.177.887.956.91-3.28%661,741
Nov 7, 20248.268.448.198.227.150.12%898,349
Nov 6, 20248.098.298.058.217.143.01%1,368,900
Nov 5, 20248.198.237.947.976.93-2.45%718,801
Nov 4, 20248.158.228.048.177.100.12%802,537
Nov 1, 20248.478.498.118.167.09-2.51%1,004,600
Oct 31, 20248.108.698.068.377.2812.35%2,062,000
Oct 30, 20247.477.577.437.456.48-1.32%865,403
Oct 29, 20247.607.657.477.556.56-1.05%707,400
Oct 28, 20247.647.767.567.636.63-1.80%519,400
Oct 25, 20247.797.917.687.776.76-0.26%511,822
Oct 24, 20247.887.937.767.796.77-1.14%892,600
Oct 23, 20248.138.147.867.886.85-4.14%994,649
Oct 22, 20248.378.398.228.227.15-2.26%812,333
Oct 21, 20248.608.658.338.417.31-1.52%860,543
Oct 18, 20248.538.608.428.547.430.83%1,214,600
Oct 17, 20248.488.628.388.477.36-0.35%972,316
Oct 16, 20248.438.538.378.507.391.31%1,395,322
Oct 15, 20248.808.808.388.397.29-5.09%1,103,900
Oct 14, 20249.119.118.848.847.69-3.60%704,000
Oct 11, 20249.259.399.039.177.97-0.97%798,000
Oct 10, 20249.189.369.119.268.050.76%730,015
Oct 9, 20249.289.339.159.197.99-1.82%679,928
Oct 8, 20249.429.439.229.368.14-1.68%1,070,500
Oct 7, 20249.479.549.409.528.280.32%1,002,800
Oct 4, 20249.689.789.469.498.25-1.15%805,100
Oct 3, 20249.479.719.429.608.351.16%549,200
Oct 2, 20249.409.509.359.498.253.04%650,109
Oct 1, 20249.169.369.109.218.010.11%782,110
Sep 30, 20249.259.259.079.208.00-0.76%626,661
Sep 27, 20249.389.399.259.278.06-1.28%677,116
Sep 26, 20249.149.429.149.398.163.41%1,817,135
Sep 25, 20249.219.249.079.087.89-2.16%561,900
Sep 24, 20249.109.309.009.288.073.23%638,600
Sep 23, 20248.949.158.928.997.821.58%723,512
Sep 20, 20248.859.098.768.857.69-0.45%1,278,146
Sep 19, 20248.988.988.778.897.731.60%405,948
Sep 18, 20248.868.938.748.757.61-1.02%612,200
Sep 17, 20248.848.928.798.847.690.45%457,700
Sep 16, 20248.698.838.698.807.651.85%747,334
Sep 13, 20248.638.818.598.647.510.82%621,517
Sep 12, 20248.428.658.388.577.452.51%544,200
Sep 11, 20248.278.408.208.367.271.83%564,540
Sep 10, 20248.248.308.048.217.14-0.97%696,950
Sep 9, 20248.298.408.148.297.214.94%667,200
Sep 6, 20247.968.087.837.906.87-0.88%650,022
Sep 5, 20248.038.137.967.976.93-0.75%698,300
Sep 4, 20247.998.177.938.036.98-610,109
Sep 3, 20248.198.218.018.036.98-3.37%606,400
Aug 30, 20248.198.428.188.317.231.84%484,400
Aug 29, 20248.168.238.098.167.090.37%556,400
Aug 28, 20248.128.178.018.137.07-0.97%530,400
Aug 27, 20248.078.248.008.217.141.23%444,643
Aug 26, 20248.168.288.098.117.050.50%596,932
Aug 23, 20247.958.157.898.077.022.41%602,100
Aug 22, 20247.887.977.877.886.85-0.13%437,307
Aug 21, 20247.988.027.887.896.86-0.50%469,700
Aug 20, 20248.008.047.897.936.89-1.49%854,100
Aug 19, 20248.008.158.008.057.000.63%649,931
Aug 16, 20247.888.057.888.006.961.65%548,133
Aug 15, 20247.697.967.687.876.844.10%599,322
Aug 14, 20247.527.667.477.566.571.75%580,100
Aug 13, 20247.537.537.407.436.46-0.93%516,000
Aug 12, 20247.437.567.407.506.521.49%537,302
Aug 9, 20247.377.487.357.396.430.41%516,300
Aug 8, 20247.297.387.197.366.401.10%634,906
Aug 7, 20247.507.507.227.286.33-1.62%536,200
Aug 6, 20247.297.517.217.406.431.09%1,025,524
Aug 5, 20247.427.427.087.326.36-4.69%1,063,056
Aug 2, 20247.897.907.657.686.68-4.95%718,045
Aug 1, 20248.518.637.938.087.03-6.81%946,515