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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259.229.599.139.34--1.68%707,284
Oct 29, 20259.429.539.319.509.501.39%729,224
Oct 28, 20259.319.479.279.379.371.08%565,976
Oct 27, 20259.079.329.019.279.271.87%441,876
Oct 24, 20259.009.308.989.109.100.11%676,551
Oct 23, 20258.689.148.689.099.095.70%834,103
Oct 22, 20258.318.628.278.608.604.37%726,518
Oct 21, 20258.478.478.238.248.24-3.40%460,339
Oct 20, 20258.448.698.448.538.531.31%559,850
Oct 17, 20258.218.478.188.428.421.94%529,714
Oct 16, 20258.108.428.108.268.262.10%761,399
Oct 15, 20257.998.137.978.098.092.41%497,198
Oct 14, 20257.957.987.807.907.90-1.37%650,340
Oct 13, 20258.048.127.958.018.010.50%577,440
Oct 10, 20258.058.167.947.977.97-1.48%672,954
Oct 9, 20258.068.198.058.098.091.12%523,879
Oct 8, 20257.988.067.898.008.000.63%549,428
Oct 7, 20258.118.117.837.957.95-1.97%473,986
Oct 6, 20258.258.308.108.118.11-1.58%561,225
Oct 3, 20258.238.248.118.248.241.73%374,452
Oct 2, 20258.218.247.998.108.10-1.58%552,358
Oct 1, 20258.168.298.098.238.230.61%654,441
Sep 30, 20258.198.298.098.188.18-1.33%468,179
Sep 29, 20258.418.418.178.298.29-2.13%625,989
Sep 26, 20258.568.578.388.478.47-0.94%328,155
Sep 25, 20258.718.788.478.558.55-1.72%460,613
Sep 24, 20258.768.808.678.708.70-0.68%398,203
Sep 23, 20258.658.868.658.768.761.98%405,551
Sep 22, 20258.608.668.528.598.590.23%392,183
Sep 19, 20258.638.638.468.578.57-1.15%708,341
Sep 18, 20258.628.688.508.678.670.35%445,610
Sep 17, 20258.638.738.628.648.64-356,398
Sep 16, 20258.788.908.618.648.64-2.15%358,600
Sep 15, 20258.548.928.538.838.834.25%573,079
Sep 12, 20258.518.598.458.478.47-0.47%473,266
Sep 11, 20258.478.538.328.518.510.71%529,530
Sep 10, 20258.488.618.398.458.45-1.52%425,730
Sep 9, 20258.558.598.428.588.58-0.35%565,626
Sep 8, 20258.588.698.518.618.612.26%726,476
Sep 5, 20258.248.448.218.428.422.06%497,087
Sep 4, 20258.238.308.168.258.25-0.72%466,725
Sep 3, 20258.218.488.198.318.312.09%556,741
Sep 2, 20258.188.278.128.148.14-0.73%497,095
Aug 29, 20258.168.208.088.208.200.86%443,760
Aug 28, 20258.108.198.078.138.130.37%334,040
Aug 27, 20257.988.137.968.108.101.12%378,009
Aug 26, 20257.998.047.928.018.01-0.25%341,932
Aug 25, 20258.108.127.988.038.03-0.74%490,455
Aug 22, 20258.088.208.008.098.090.87%680,443
Aug 21, 20257.588.037.578.028.026.23%1,256,658