Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.95
-0.16 (-1.97%)
At close: Oct 7, 2025, 4:00 PM EDT
8.12
+0.17 (2.14%)
After-hours: Oct 7, 2025, 4:27 PM EDT
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.00 | 8.00 | 7.83 | 7.95 | - | -2.03% | 473,486 |
| Oct 6, 2025 | 8.25 | 8.30 | 8.10 | 8.11 | 8.11 | -1.58% | 561,225 |
| Oct 3, 2025 | 8.23 | 8.24 | 8.11 | 8.24 | 8.24 | 1.73% | 374,452 |
| Oct 2, 2025 | 8.21 | 8.24 | 7.99 | 8.10 | 8.10 | -1.58% | 552,358 |
| Oct 1, 2025 | 8.16 | 8.29 | 8.09 | 8.23 | 8.23 | 0.61% | 654,441 |
| Sep 30, 2025 | 8.19 | 8.29 | 8.09 | 8.18 | 8.18 | -1.33% | 468,179 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.17 | 8.29 | 8.29 | -2.13% | 625,989 |
| Sep 26, 2025 | 8.56 | 8.57 | 8.38 | 8.47 | 8.47 | -0.94% | 328,155 |
| Sep 25, 2025 | 8.71 | 8.78 | 8.47 | 8.55 | 8.55 | -1.72% | 460,613 |
| Sep 24, 2025 | 8.76 | 8.80 | 8.67 | 8.70 | 8.70 | -0.68% | 398,203 |
| Sep 23, 2025 | 8.65 | 8.86 | 8.65 | 8.76 | 8.76 | 1.98% | 405,551 |
| Sep 22, 2025 | 8.60 | 8.66 | 8.52 | 8.59 | 8.59 | 0.23% | 392,183 |
| Sep 19, 2025 | 8.63 | 8.63 | 8.46 | 8.57 | 8.57 | -1.15% | 708,341 |
| Sep 18, 2025 | 8.62 | 8.68 | 8.50 | 8.67 | 8.67 | 0.35% | 445,610 |
| Sep 17, 2025 | 8.63 | 8.73 | 8.62 | 8.64 | 8.64 | - | 356,398 |
| Sep 16, 2025 | 8.78 | 8.90 | 8.61 | 8.64 | 8.64 | -2.15% | 358,600 |
| Sep 15, 2025 | 8.54 | 8.92 | 8.53 | 8.83 | 8.83 | 4.25% | 573,079 |
| Sep 12, 2025 | 8.51 | 8.59 | 8.45 | 8.47 | 8.47 | -0.47% | 473,266 |
| Sep 11, 2025 | 8.47 | 8.53 | 8.32 | 8.51 | 8.51 | 0.71% | 529,530 |
| Sep 10, 2025 | 8.48 | 8.61 | 8.39 | 8.45 | 8.45 | -1.52% | 425,730 |
| Sep 9, 2025 | 8.55 | 8.59 | 8.42 | 8.58 | 8.58 | -0.35% | 565,626 |
| Sep 8, 2025 | 8.58 | 8.69 | 8.51 | 8.61 | 8.61 | 2.26% | 726,476 |
| Sep 5, 2025 | 8.24 | 8.44 | 8.21 | 8.42 | 8.42 | 2.06% | 497,087 |
| Sep 4, 2025 | 8.23 | 8.30 | 8.16 | 8.25 | 8.25 | -0.72% | 466,725 |
| Sep 3, 2025 | 8.21 | 8.48 | 8.19 | 8.31 | 8.31 | 2.09% | 556,741 |
| Sep 2, 2025 | 8.18 | 8.27 | 8.12 | 8.14 | 8.14 | -0.73% | 497,095 |
| Aug 29, 2025 | 8.16 | 8.20 | 8.08 | 8.20 | 8.20 | 0.86% | 443,760 |
| Aug 28, 2025 | 8.10 | 8.19 | 8.07 | 8.13 | 8.13 | 0.37% | 334,040 |
| Aug 27, 2025 | 7.98 | 8.13 | 7.96 | 8.10 | 8.10 | 1.12% | 378,009 |
| Aug 26, 2025 | 7.99 | 8.04 | 7.92 | 8.01 | 8.01 | -0.25% | 341,932 |
| Aug 25, 2025 | 8.10 | 8.12 | 7.98 | 8.03 | 8.03 | -0.74% | 490,455 |
| Aug 22, 2025 | 8.08 | 8.20 | 8.00 | 8.09 | 8.09 | 0.87% | 680,443 |
| Aug 21, 2025 | 7.58 | 8.03 | 7.57 | 8.02 | 8.02 | 6.23% | 1,256,658 |
| Aug 20, 2025 | 7.56 | 7.63 | 7.51 | 7.55 | 7.55 | 1.89% | 509,921 |
| Aug 19, 2025 | 7.54 | 7.57 | 7.38 | 7.41 | 7.41 | -1.85% | 417,936 |
| Aug 18, 2025 | 7.40 | 7.62 | 7.38 | 7.55 | 7.55 | 1.62% | 563,552 |
| Aug 15, 2025 | 7.42 | 7.43 | 7.34 | 7.43 | 7.43 | 0.27% | 950,217 |
| Aug 14, 2025 | 7.58 | 7.61 | 7.37 | 7.41 | 7.41 | -2.37% | 541,638 |
| Aug 13, 2025 | 7.47 | 7.62 | 7.47 | 7.59 | 7.59 | 1.07% | 573,088 |
| Aug 12, 2025 | 7.47 | 7.64 | 7.45 | 7.51 | 7.51 | 0.94% | 631,107 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.35 | 7.44 | 7.44 | 0.13% | 580,776 |
| Aug 8, 2025 | 7.62 | 7.77 | 7.38 | 7.43 | 7.43 | -1.98% | 657,125 |
| Aug 7, 2025 | 7.70 | 7.71 | 7.57 | 7.58 | 7.58 | -1.17% | 367,619 |
| Aug 6, 2025 | 7.78 | 7.80 | 7.67 | 7.67 | 7.67 | -1.54% | 523,658 |
| Aug 5, 2025 | 7.45 | 7.84 | 7.44 | 7.79 | 7.79 | 3.32% | 880,012 |
| Aug 4, 2025 | 7.27 | 7.55 | 7.22 | 7.54 | 7.54 | 4.29% | 945,708 |
| Aug 1, 2025 | 7.25 | 7.28 | 7.14 | 7.23 | 7.23 | 0.42% | 808,401 |
| Jul 31, 2025 | 7.41 | 7.48 | 7.12 | 7.20 | 7.20 | -6.13% | 1,314,475 |
| Jul 30, 2025 | 7.84 | 7.85 | 7.56 | 7.67 | 7.67 | -1.16% | 638,948 |
| Jul 29, 2025 | 7.64 | 7.81 | 7.59 | 7.76 | 7.76 | 1.04% | 780,368 |