Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.78
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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