Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.78
+0.17 (2.23%)
Jul 10, 2025, 4:00 PM - Market closed
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 7.59 | 7.89 | 7.55 | 7.78 | 7.78 | 2.23% | 868,812 |
| Jul 9, 2025 | 7.90 | 7.90 | 7.52 | 7.61 | 7.61 | -4.16% | 755,088 |
| Jul 8, 2025 | 8.07 | 8.08 | 7.88 | 7.94 | 7.94 | -1.73% | 819,671 |
| Jul 7, 2025 | 7.70 | 8.08 | 7.70 | 8.08 | 8.08 | 4.26% | 1,212,907 |
| Jul 3, 2025 | 7.53 | 7.80 | 7.46 | 7.75 | 7.75 | 2.65% | 772,881 |
| Jul 2, 2025 | 7.28 | 7.61 | 7.22 | 7.55 | 7.55 | -8.82% | 1,155,039 |
| Jul 1, 2025 | 8.30 | 8.36 | 8.18 | 8.28 | 7.31 | 0.36% | 1,063,477 |
| Jun 30, 2025 | 8.47 | 8.47 | 8.14 | 8.25 | 7.29 | -2.25% | 1,096,235 |
| Jun 27, 2025 | 8.58 | 8.58 | 8.33 | 8.44 | 7.45 | -1.63% | 1,317,252 |
| Jun 26, 2025 | 8.76 | 8.77 | 8.56 | 8.58 | 7.58 | -1.72% | 896,607 |
| Jun 25, 2025 | 8.76 | 8.81 | 8.64 | 8.73 | 7.71 | - | 914,499 |
| Jun 24, 2025 | 8.73 | 8.84 | 8.52 | 8.73 | 7.71 | -1.47% | 803,307 |
| Jun 23, 2025 | 9.12 | 9.32 | 8.81 | 8.86 | 7.82 | -1.99% | 1,239,191 |
| Jun 20, 2025 | 9.29 | 9.29 | 8.98 | 9.04 | 7.98 | -2.16% | 1,639,608 |
| Jun 18, 2025 | 9.30 | 9.33 | 9.10 | 9.24 | 8.16 | -0.32% | 1,124,792 |
| Jun 17, 2025 | 9.07 | 9.35 | 9.02 | 9.27 | 8.19 | 3.34% | 1,138,828 |
| Jun 16, 2025 | 9.04 | 9.13 | 8.78 | 8.97 | 7.92 | -0.33% | 1,027,202 |
| Jun 13, 2025 | 8.60 | 9.02 | 8.47 | 9.00 | 7.95 | 5.26% | 1,831,103 |
| Jun 12, 2025 | 8.45 | 8.62 | 8.36 | 8.55 | 7.55 | 2.03% | 605,193 |
| Jun 11, 2025 | 8.25 | 8.46 | 8.21 | 8.38 | 7.40 | 1.70% | 593,731 |
| Jun 10, 2025 | 8.51 | 8.51 | 8.17 | 8.24 | 7.28 | -1.79% | 869,997 |
| Jun 9, 2025 | 8.58 | 8.62 | 8.39 | 8.39 | 7.41 | -2.56% | 834,336 |
| Jun 6, 2025 | 8.73 | 8.79 | 8.42 | 8.61 | 7.60 | -1.26% | 608,676 |
| Jun 5, 2025 | 8.64 | 8.75 | 8.59 | 8.72 | 7.70 | 1.04% | 684,394 |
| Jun 4, 2025 | 8.49 | 8.67 | 8.49 | 8.63 | 7.62 | 1.17% | 851,384 |
| Jun 3, 2025 | 8.57 | 8.58 | 8.33 | 8.53 | 7.53 | -0.81% | 700,013 |
| Jun 2, 2025 | 8.50 | 8.64 | 8.35 | 8.60 | 7.59 | 1.78% | 849,148 |
| May 30, 2025 | 8.23 | 8.49 | 8.20 | 8.45 | 7.46 | 2.42% | 727,248 |
| May 29, 2025 | 8.29 | 8.31 | 8.12 | 8.25 | 7.29 | 0.36% | 577,213 |
| May 28, 2025 | 8.35 | 8.36 | 8.10 | 8.22 | 7.26 | -1.79% | 949,950 |
| May 27, 2025 | 8.39 | 8.45 | 8.33 | 8.37 | 7.39 | 0.48% | 654,961 |
| May 23, 2025 | 8.10 | 8.34 | 8.09 | 8.33 | 7.36 | 1.71% | 566,493 |
| May 22, 2025 | 8.38 | 8.38 | 8.17 | 8.19 | 7.23 | -2.38% | 909,805 |
| May 21, 2025 | 8.45 | 8.50 | 8.37 | 8.39 | 7.41 | -0.94% | 772,107 |
| May 20, 2025 | 8.42 | 8.50 | 8.38 | 8.47 | 7.48 | 0.47% | 980,996 |
| May 19, 2025 | 8.36 | 8.55 | 8.35 | 8.43 | 7.44 | 0.84% | 945,816 |
| May 16, 2025 | 8.25 | 8.41 | 8.16 | 8.36 | 7.38 | 2.08% | 1,467,256 |
| May 15, 2025 | 8.00 | 8.25 | 7.91 | 8.19 | 7.23 | 1.11% | 951,070 |
| May 14, 2025 | 8.16 | 8.23 | 8.05 | 8.10 | 7.15 | -0.49% | 1,501,034 |
| May 13, 2025 | 7.99 | 8.20 | 7.94 | 8.14 | 7.19 | 2.01% | 1,362,713 |
| May 12, 2025 | 8.05 | 8.14 | 7.91 | 7.98 | 7.05 | 1.14% | 1,104,634 |
| May 9, 2025 | 7.72 | 7.91 | 7.64 | 7.89 | 6.97 | 3.54% | 627,796 |
| May 8, 2025 | 7.98 | 7.98 | 7.59 | 7.62 | 6.73 | -3.30% | 1,648,757 |
| May 7, 2025 | 7.80 | 7.91 | 7.77 | 7.88 | 6.96 | 1.16% | 1,382,737 |
| May 6, 2025 | 7.89 | 7.97 | 7.73 | 7.79 | 6.88 | -0.76% | 1,447,542 |
| May 5, 2025 | 7.63 | 7.92 | 7.63 | 7.85 | 6.93 | 3.29% | 1,226,194 |
| May 2, 2025 | 7.51 | 7.63 | 7.42 | 7.60 | 6.71 | 2.98% | 1,301,518 |
| May 1, 2025 | 7.19 | 7.43 | 7.19 | 7.38 | 6.52 | 2.36% | 1,230,263 |
| Apr 30, 2025 | 7.08 | 7.26 | 7.03 | 7.21 | 6.37 | 0.84% | 1,146,169 |
| Apr 29, 2025 | 7.05 | 7.17 | 7.05 | 7.15 | 6.31 | 1.27% | 583,771 |