Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
9.34
-0.16 (-1.68%)
At close: Oct 30, 2025, 4:00 PM EDT
9.14
-0.20 (-2.14%)
After-hours: Oct 30, 2025, 5:23 PM EDT
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.22 | 9.59 | 9.13 | 9.34 | - | -1.68% | 707,284 |
| 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 |
| Oct 21, 2025 | 8.47 | 8.47 | 8.23 | 8.24 | 8.24 | -3.40% | 460,339 |
| Oct 20, 2025 | 8.44 | 8.69 | 8.44 | 8.53 | 8.53 | 1.31% | 559,850 |
| Oct 17, 2025 | 8.21 | 8.47 | 8.18 | 8.42 | 8.42 | 1.94% | 529,714 |
| Oct 16, 2025 | 8.10 | 8.42 | 8.10 | 8.26 | 8.26 | 2.10% | 761,399 |
| Oct 15, 2025 | 7.99 | 8.13 | 7.97 | 8.09 | 8.09 | 2.41% | 497,198 |
| Oct 14, 2025 | 7.95 | 7.98 | 7.80 | 7.90 | 7.90 | -1.37% | 650,340 |
| Oct 13, 2025 | 8.04 | 8.12 | 7.95 | 8.01 | 8.01 | 0.50% | 577,440 |
| Oct 10, 2025 | 8.05 | 8.16 | 7.94 | 7.97 | 7.97 | -1.48% | 672,954 |
| Oct 9, 2025 | 8.06 | 8.19 | 8.05 | 8.09 | 8.09 | 1.12% | 523,879 |
| Oct 8, 2025 | 7.98 | 8.06 | 7.89 | 8.00 | 8.00 | 0.63% | 549,428 |
| Oct 7, 2025 | 8.11 | 8.11 | 7.83 | 7.95 | 7.95 | -1.97% | 473,986 |
| Oct 6, 2025 | 8.25 | 8.30 | 8.10 | 8.11 | 8.11 | -1.58% | 561,225 |
| Oct 3, 2025 | 8.23 | 8.24 | 8.11 | 8.24 | 8.24 | 1.73% | 374,452 |
| Oct 2, 2025 | 8.21 | 8.24 | 7.99 | 8.10 | 8.10 | -1.58% | 552,358 |
| Oct 1, 2025 | 8.16 | 8.29 | 8.09 | 8.23 | 8.23 | 0.61% | 654,441 |
| Sep 30, 2025 | 8.19 | 8.29 | 8.09 | 8.18 | 8.18 | -1.33% | 468,179 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.17 | 8.29 | 8.29 | -2.13% | 625,989 |
| Sep 26, 2025 | 8.56 | 8.57 | 8.38 | 8.47 | 8.47 | -0.94% | 328,155 |
| Sep 25, 2025 | 8.71 | 8.78 | 8.47 | 8.55 | 8.55 | -1.72% | 460,613 |
| Sep 24, 2025 | 8.76 | 8.80 | 8.67 | 8.70 | 8.70 | -0.68% | 398,203 |
| Sep 23, 2025 | 8.65 | 8.86 | 8.65 | 8.76 | 8.76 | 1.98% | 405,551 |
| Sep 22, 2025 | 8.60 | 8.66 | 8.52 | 8.59 | 8.59 | 0.23% | 392,183 |
| Sep 19, 2025 | 8.63 | 8.63 | 8.46 | 8.57 | 8.57 | -1.15% | 708,341 |
| Sep 18, 2025 | 8.62 | 8.68 | 8.50 | 8.67 | 8.67 | 0.35% | 445,610 |
| Sep 17, 2025 | 8.63 | 8.73 | 8.62 | 8.64 | 8.64 | - | 356,398 |
| Sep 16, 2025 | 8.78 | 8.90 | 8.61 | 8.64 | 8.64 | -2.15% | 358,600 |
| Sep 15, 2025 | 8.54 | 8.92 | 8.53 | 8.83 | 8.83 | 4.25% | 573,079 |
| Sep 12, 2025 | 8.51 | 8.59 | 8.45 | 8.47 | 8.47 | -0.47% | 473,266 |
| Sep 11, 2025 | 8.47 | 8.53 | 8.32 | 8.51 | 8.51 | 0.71% | 529,530 |
| Sep 10, 2025 | 8.48 | 8.61 | 8.39 | 8.45 | 8.45 | -1.52% | 425,730 |
| Sep 9, 2025 | 8.55 | 8.59 | 8.42 | 8.58 | 8.58 | -0.35% | 565,626 |
| Sep 8, 2025 | 8.58 | 8.69 | 8.51 | 8.61 | 8.61 | 2.26% | 726,476 |
| Sep 5, 2025 | 8.24 | 8.44 | 8.21 | 8.42 | 8.42 | 2.06% | 497,087 |
| Sep 4, 2025 | 8.23 | 8.30 | 8.16 | 8.25 | 8.25 | -0.72% | 466,725 |
| Sep 3, 2025 | 8.21 | 8.48 | 8.19 | 8.31 | 8.31 | 2.09% | 556,741 |
| Sep 2, 2025 | 8.18 | 8.27 | 8.12 | 8.14 | 8.14 | -0.73% | 497,095 |
| Aug 29, 2025 | 8.16 | 8.20 | 8.08 | 8.20 | 8.20 | 0.86% | 443,760 |
| Aug 28, 2025 | 8.10 | 8.19 | 8.07 | 8.13 | 8.13 | 0.37% | 334,040 |
| Aug 27, 2025 | 7.98 | 8.13 | 7.96 | 8.10 | 8.10 | 1.12% | 378,009 |
| Aug 26, 2025 | 7.99 | 8.04 | 7.92 | 8.01 | 8.01 | -0.25% | 341,932 |
| Aug 25, 2025 | 8.10 | 8.12 | 7.98 | 8.03 | 8.03 | -0.74% | 490,455 |
| Aug 22, 2025 | 8.08 | 8.20 | 8.00 | 8.09 | 8.09 | 0.87% | 680,443 |
| Aug 21, 2025 | 7.58 | 8.03 | 7.57 | 8.02 | 8.02 | 6.23% | 1,256,658 |