Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.45	12.58	12.11	12.33	12.33	-1.83%	372,640
Apr 9, 2026	12.97	12.97	12.50	12.56	12.56	-1.49%	409,571
Apr 8, 2026	12.23	12.78	12.03	12.75	12.75	2.57%	501,155
Apr 7, 2026	12.93	13.09	12.42	12.43	12.43	-3.34%	521,211
Apr 6, 2026	12.70	12.91	12.57	12.86	12.86	1.02%	388,223
Apr 2, 2026	12.02	12.78	12.02	12.73	12.73	4.86%	484,597
Apr 1, 2026	12.18	12.42	12.02	12.14	12.14	-0.57%	469,122
Mar 31, 2026	11.96	12.31	11.81	12.21	12.21	2.43%	466,451
Mar 30, 2026	12.01	12.17	11.69	11.92	11.92	-0.67%	536,559
Mar 27, 2026	11.86	12.02	11.81	12.00	12.00	1.27%	509,252
Mar 26, 2026	12.02	12.27	11.81	11.85	11.85	-1.33%	591,733
Mar 25, 2026	12.37	12.39	11.75	12.01	12.01	-3.15%	417,964
Mar 24, 2026	11.92	12.50	11.85	12.40	12.40	4.11%	500,171
Mar 23, 2026	11.56	11.93	11.43	11.91	11.91	3.57%	533,694
Mar 20, 2026	11.75	11.79	11.42	11.50	11.50	-1.46%	796,367
Mar 19, 2026	11.45	11.71	11.20	11.67	11.67	2.10%	596,047
Mar 18, 2026	11.30	11.69	11.28	11.43	11.43	1.33%	608,754
Mar 17, 2026	11.42	11.42	11.13	11.28	11.28	-0.79%	638,020
Mar 16, 2026	11.04	11.38	11.04	11.37	11.37	3.46%	514,940
Mar 13, 2026	11.11	11.11	10.78	10.99	10.99	-1.26%	681,220
Mar 12, 2026	11.68	11.68	11.11	11.13	11.13	-5.68%	860,064
Mar 11, 2026	12.25	12.26	11.67	11.80	11.80	-4.14%	454,412
Mar 10, 2026	12.53	12.73	12.27	12.31	12.31	-1.91%	447,225
Mar 9, 2026	12.24	12.71	12.12	12.55	12.55	2.78%	557,897
Mar 6, 2026	12.29	12.32	12.00	12.21	12.21	-0.65%	628,394
Mar 5, 2026	12.78	12.87	12.07	12.29	12.29	-4.28%	573,431
Mar 4, 2026	12.51	12.85	12.27	12.84	12.84	1.90%	491,525
Mar 3, 2026	12.74	12.74	12.24	12.60	12.60	-2.17%	831,677
Mar 2, 2026	13.75	13.76	12.73	12.88	12.88	-0.54%	979,950
Feb 27, 2026	12.94	13.02	12.79	12.95	12.95	0.47%	633,779
Feb 26, 2026	12.50	12.97	12.43	12.89	12.89	2.38%	767,860
Feb 25, 2026	12.26	12.60	12.17	12.59	12.59	1.86%	612,316
Feb 24, 2026	12.06	12.39	11.94	12.36	12.36	2.57%	756,081
Feb 23, 2026	12.09	12.10	11.62	12.05	12.05	0.25%	650,369
Feb 20, 2026	12.18	12.30	11.60	12.02	12.02	-1.31%	1,186,393
Feb 19, 2026	12.00	12.47	11.69	12.18	12.18	2.78%	991,807
Feb 18, 2026	11.75	11.95	11.66	11.85	11.85	2.42%	604,970
Feb 17, 2026	11.44	11.60	11.22	11.57	11.57	1.31%	563,826
Feb 13, 2026	10.97	11.44	10.97	11.42	11.42	4.01%	440,946
Feb 12, 2026	11.35	11.40	10.88	10.98	10.98	-2.66%	905,416
Feb 11, 2026	10.70	11.29	10.69	11.28	11.28	6.82%	1,315,343
Feb 10, 2026	10.64	10.74	10.56	10.56	10.56	-0.38%	444,795
Feb 9, 2026	10.46	10.65	10.37	10.60	10.60	1.05%	348,521
Feb 6, 2026	10.17	10.57	10.14	10.49	10.49	3.15%	384,824
Feb 5, 2026	10.10	10.37	10.10	10.17	10.17	-0.39%	402,382
Feb 4, 2026	10.38	10.41	10.11	10.21	10.21	-1.92%	449,283
Feb 3, 2026	10.53	10.55	10.19	10.41	10.41	-0.95%	460,365
Feb 2, 2026	10.11	10.55	9.94	10.51	10.51	2.74%	660,445
Jan 30, 2026	10.18	10.32	10.10	10.23	10.23	0.49%	539,552
Jan 29, 2026	10.10	10.22	9.91	10.18	10.18	1.50%	431,912