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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20257.597.897.557.787.782.23%868,812
Jul 9, 20257.907.907.527.617.61-4.16%755,088
Jul 8, 20258.078.087.887.947.94-1.73%819,671
Jul 7, 20257.708.087.708.088.084.26%1,212,907
Jul 3, 20257.537.807.467.757.752.65%772,881
Jul 2, 20257.287.617.227.557.55-8.82%1,155,039
Jul 1, 20258.308.368.188.287.310.36%1,063,477
Jun 30, 20258.478.478.148.257.29-2.25%1,096,235
Jun 27, 20258.588.588.338.447.45-1.63%1,317,252
Jun 26, 20258.768.778.568.587.58-1.72%896,607
Jun 25, 20258.768.818.648.737.71-914,499
Jun 24, 20258.738.848.528.737.71-1.47%803,307
Jun 23, 20259.129.328.818.867.82-1.99%1,239,191
Jun 20, 20259.299.298.989.047.98-2.16%1,639,608
Jun 18, 20259.309.339.109.248.16-0.32%1,124,792
Jun 17, 20259.079.359.029.278.193.34%1,138,828
Jun 16, 20259.049.138.788.977.92-0.33%1,027,202
Jun 13, 20258.609.028.479.007.955.26%1,831,103
Jun 12, 20258.458.628.368.557.552.03%605,193
Jun 11, 20258.258.468.218.387.401.70%593,731
Jun 10, 20258.518.518.178.247.28-1.79%869,997
Jun 9, 20258.588.628.398.397.41-2.56%834,336
Jun 6, 20258.738.798.428.617.60-1.26%608,676
Jun 5, 20258.648.758.598.727.701.04%684,394
Jun 4, 20258.498.678.498.637.621.17%851,384
Jun 3, 20258.578.588.338.537.53-0.81%700,013
Jun 2, 20258.508.648.358.607.591.78%849,148
May 30, 20258.238.498.208.457.462.42%727,248
May 29, 20258.298.318.128.257.290.36%577,213
May 28, 20258.358.368.108.227.26-1.79%949,950
May 27, 20258.398.458.338.377.390.48%654,961
May 23, 20258.108.348.098.337.361.71%566,493
May 22, 20258.388.388.178.197.23-2.38%909,805
May 21, 20258.458.508.378.397.41-0.94%772,107
May 20, 20258.428.508.388.477.480.47%980,996
May 19, 20258.368.558.358.437.440.84%945,816
May 16, 20258.258.418.168.367.382.08%1,467,256
May 15, 20258.008.257.918.197.231.11%951,070
May 14, 20258.168.238.058.107.15-0.49%1,501,034
May 13, 20257.998.207.948.147.192.01%1,362,713
May 12, 20258.058.147.917.987.051.14%1,104,634
May 9, 20257.727.917.647.896.973.54%627,796
May 8, 20257.987.987.597.626.73-3.30%1,648,757
May 7, 20257.807.917.777.886.961.16%1,382,737
May 6, 20257.897.977.737.796.88-0.76%1,447,542
May 5, 20257.637.927.637.856.933.29%1,226,194
May 2, 20257.517.637.427.606.712.98%1,301,518
May 1, 20257.197.437.197.386.522.36%1,230,263
Apr 30, 20257.087.267.037.216.370.84%1,146,169
Apr 29, 20257.057.177.057.156.311.27%583,771