Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
9.04
-0.20 (-2.16%)
Jun 20, 2025, 4:00 PM - Market closed
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.29 | 9.29 | 8.98 | 9.04 | 9.04 | -2.16% | 1,328,182 |
| Jun 18, 2025 | 9.30 | 9.33 | 9.10 | 9.24 | 9.24 | -0.32% | 1,124,792 |
| Jun 17, 2025 | 9.07 | 9.35 | 9.02 | 9.27 | 9.27 | 3.34% | 1,138,828 |
| Jun 16, 2025 | 9.04 | 9.13 | 8.78 | 8.97 | 8.97 | -0.33% | 1,027,202 |
| Jun 13, 2025 | 8.60 | 9.02 | 8.47 | 9.00 | 9.00 | 5.26% | 1,831,103 |
| Jun 12, 2025 | 8.45 | 8.62 | 8.36 | 8.55 | 8.55 | 2.03% | 605,193 |
| Jun 11, 2025 | 8.25 | 8.46 | 8.21 | 8.38 | 8.38 | 1.70% | 593,731 |
| Jun 10, 2025 | 8.51 | 8.51 | 8.17 | 8.24 | 8.24 | -1.79% | 869,997 |
| Jun 9, 2025 | 8.58 | 8.62 | 8.39 | 8.39 | 8.39 | -2.56% | 834,336 |
| Jun 6, 2025 | 8.73 | 8.79 | 8.42 | 8.61 | 8.61 | -1.26% | 608,676 |
| Jun 5, 2025 | 8.64 | 8.75 | 8.59 | 8.72 | 8.72 | 1.04% | 684,394 |
| Jun 4, 2025 | 8.49 | 8.67 | 8.49 | 8.63 | 8.63 | 1.17% | 851,384 |
| Jun 3, 2025 | 8.57 | 8.58 | 8.33 | 8.53 | 8.53 | -0.81% | 700,013 |
| Jun 2, 2025 | 8.50 | 8.64 | 8.35 | 8.60 | 8.60 | 1.78% | 849,148 |
| May 30, 2025 | 8.23 | 8.49 | 8.20 | 8.45 | 8.45 | 2.42% | 727,248 |
| May 29, 2025 | 8.29 | 8.31 | 8.12 | 8.25 | 8.25 | 0.36% | 577,213 |
| May 28, 2025 | 8.35 | 8.36 | 8.10 | 8.22 | 8.22 | -1.79% | 949,950 |
| May 27, 2025 | 8.39 | 8.45 | 8.33 | 8.37 | 8.37 | 0.48% | 654,961 |
| May 23, 2025 | 8.10 | 8.34 | 8.09 | 8.33 | 8.33 | 1.71% | 566,493 |
| May 22, 2025 | 8.38 | 8.38 | 8.17 | 8.19 | 8.19 | -2.38% | 909,805 |
| May 21, 2025 | 8.45 | 8.50 | 8.37 | 8.39 | 8.39 | -0.94% | 772,107 |
| May 20, 2025 | 8.42 | 8.50 | 8.38 | 8.47 | 8.47 | 0.47% | 980,996 |
| May 19, 2025 | 8.36 | 8.55 | 8.35 | 8.43 | 8.43 | 0.84% | 945,816 |
| May 16, 2025 | 8.25 | 8.41 | 8.16 | 8.36 | 8.36 | 2.08% | 1,467,256 |
| May 15, 2025 | 8.00 | 8.25 | 7.91 | 8.19 | 8.19 | 1.11% | 951,070 |
| May 14, 2025 | 8.16 | 8.23 | 8.05 | 8.10 | 8.10 | -0.49% | 1,501,034 |
| May 13, 2025 | 7.99 | 8.20 | 7.94 | 8.14 | 8.14 | 2.01% | 1,362,713 |
| May 12, 2025 | 8.05 | 8.14 | 7.91 | 7.98 | 7.98 | 1.14% | 1,104,634 |
| May 9, 2025 | 7.72 | 7.91 | 7.64 | 7.89 | 7.89 | 3.54% | 627,796 |
| May 8, 2025 | 7.98 | 7.98 | 7.59 | 7.62 | 7.62 | -3.30% | 1,648,757 |
| May 7, 2025 | 7.80 | 7.91 | 7.77 | 7.88 | 7.88 | 1.16% | 1,382,737 |
| May 6, 2025 | 7.89 | 7.97 | 7.73 | 7.79 | 7.79 | -0.76% | 1,447,542 |
| May 5, 2025 | 7.63 | 7.92 | 7.63 | 7.85 | 7.85 | 3.29% | 1,226,194 |
| May 2, 2025 | 7.51 | 7.63 | 7.42 | 7.60 | 7.60 | 2.98% | 1,301,518 |
| May 1, 2025 | 7.19 | 7.43 | 7.19 | 7.38 | 7.38 | 2.36% | 1,230,263 |
| Apr 30, 2025 | 7.08 | 7.26 | 7.03 | 7.21 | 7.21 | 0.84% | 1,146,169 |
| Apr 29, 2025 | 7.05 | 7.17 | 7.05 | 7.15 | 7.15 | 1.27% | 583,771 |
| Apr 28, 2025 | 7.07 | 7.13 | 6.96 | 7.06 | 7.06 | -0.28% | 713,999 |
| Apr 25, 2025 | 6.80 | 7.12 | 6.76 | 7.08 | 7.08 | 3.96% | 912,537 |
| Apr 24, 2025 | 6.60 | 6.81 | 6.60 | 6.81 | 6.81 | 2.56% | 662,281 |
| Apr 23, 2025 | 6.57 | 6.66 | 6.47 | 6.64 | 6.64 | 2.79% | 675,941 |
| Apr 22, 2025 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -0.62% | 674,651 |
| Apr 21, 2025 | 6.59 | 6.59 | 6.43 | 6.50 | 6.50 | -2.11% | 659,487 |
| Apr 17, 2025 | 6.43 | 6.67 | 6.43 | 6.64 | 6.64 | 3.91% | 603,664 |
| Apr 16, 2025 | 6.32 | 6.42 | 6.26 | 6.39 | 6.39 | 1.59% | 733,436 |
| Apr 15, 2025 | 6.43 | 6.44 | 6.23 | 6.29 | 6.29 | -2.18% | 593,687 |
| Apr 14, 2025 | 6.60 | 6.60 | 6.38 | 6.43 | 6.43 | -1.53% | 669,821 |
| Apr 11, 2025 | 6.13 | 6.58 | 6.13 | 6.53 | 6.53 | 7.76% | 678,389 |
| Apr 10, 2025 | 5.99 | 6.12 | 5.91 | 6.06 | 6.06 | -2.26% | 858,642 |
| Apr 9, 2025 | 5.86 | 6.33 | 5.83 | 6.20 | 6.20 | 4.55% | 960,099 |