Skip to main content
Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
7.14
-0.05 (-0.70%)
At close: Jan 31, 2025, 4:00 PM
7.01
-0.13 (-1.82%)
After-hours: Jan 31, 2025, 7:17 PM EST

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20257.167.237.047.147.14-0.70%506,304
Jan 30, 20257.197.267.127.197.192.28%678,243
Jan 29, 20256.807.086.807.037.032.63%436,053
Jan 28, 20256.806.916.786.856.851.33%445,182
Jan 27, 20256.856.946.766.766.76-1.31%537,638
Jan 24, 20256.976.986.766.856.85-1.72%689,175
Jan 23, 20256.947.026.866.976.970.29%793,726
Jan 22, 20257.017.096.936.956.95-1.28%633,028
Jan 21, 20257.447.457.037.047.04-5.12%1,041,554
Jan 17, 20257.407.597.307.427.42-1.20%599,629
Jan 16, 20257.747.747.487.517.51-3.72%1,222,429
Jan 15, 20257.807.817.637.807.800.65%675,579
Jan 14, 20257.687.777.577.757.75-0.64%766,689
Jan 13, 20257.687.827.597.807.804.00%778,736
Jan 10, 20257.377.557.297.507.505.04%847,364
Jan 8, 20257.067.206.947.147.14-490,851
Jan 7, 20257.127.287.097.147.142.73%852,116
Jan 6, 20257.007.076.846.956.950.14%981,298
Jan 3, 20257.177.176.916.946.94-3.07%439,216
Jan 2, 20257.007.217.007.167.163.32%1,107,516
Dec 31, 20246.856.996.806.936.931.76%436,644
Dec 30, 20246.716.886.636.816.811.49%836,443
Dec 27, 20246.716.726.646.716.71-0.59%855,049
Dec 26, 20246.776.786.676.756.75-0.59%593,897
Dec 24, 20246.656.806.596.796.792.72%477,725
Dec 23, 20246.346.656.346.616.614.59%913,863
Dec 20, 20246.256.446.176.326.320.48%1,867,429
Dec 19, 20246.456.466.286.296.29-1.10%923,385
Dec 18, 20246.326.496.316.366.360.95%1,177,765
Dec 17, 20246.096.345.986.306.302.94%1,485,052
Dec 16, 20246.266.276.116.126.12-3.16%903,808
Dec 13, 20246.236.326.146.326.321.44%866,834
Dec 12, 20246.196.286.086.236.23-0.16%704,971
Dec 11, 20246.406.416.206.246.24-1.89%668,064
Dec 10, 20246.356.516.326.366.360.79%991,341
Dec 9, 20246.306.416.276.316.310.96%1,008,623
Dec 6, 20246.406.406.166.256.25-2.34%1,215,034
Dec 5, 20246.456.546.356.406.40-0.93%1,222,563
Dec 4, 20246.616.676.446.466.46-15.67%1,353,163
Dec 3, 20247.457.737.357.666.634.36%1,496,866
Dec 2, 20247.607.607.337.346.36-0.54%1,545,948
Nov 29, 20247.427.427.287.386.39-0.94%698,387
Nov 27, 20247.627.627.447.456.45-2.74%1,052,890
Nov 26, 20247.727.827.637.666.63-1.29%1,005,698
Nov 25, 20247.907.947.737.766.72-2.14%750,117
Nov 22, 20247.908.017.837.936.870.38%776,406
Nov 21, 20248.048.067.777.906.84-1.37%1,466,583
Nov 20, 20247.958.027.918.016.941.01%1,004,207
Nov 19, 20247.797.957.707.936.871.41%667,741
Nov 18, 20247.907.977.767.826.770.26%954,140
Nov 15, 20247.967.977.727.806.75-2.86%989,923
Nov 14, 20248.008.137.908.036.950.75%826,532
Nov 13, 20247.828.077.787.976.902.71%1,077,942
Nov 12, 20247.897.947.667.766.72-1.65%835,620
Nov 11, 20247.958.007.837.896.83-0.75%759,890
Nov 8, 20248.178.177.887.956.88-3.28%661,741
Nov 7, 20248.268.448.198.227.120.12%898,349
Nov 6, 20248.098.298.058.217.113.01%1,368,866
Nov 5, 20248.198.237.947.976.90-2.45%718,801
Nov 4, 20248.158.228.048.177.080.12%802,537
Nov 1, 20248.478.498.128.167.07-2.51%1,004,581
Oct 31, 20248.108.698.068.377.2512.35%2,062,000
Oct 30, 20247.477.577.437.456.45-1.32%865,403
Oct 29, 20247.607.657.477.556.54-1.05%707,389
Oct 28, 20247.647.767.567.636.61-1.80%519,379
Oct 25, 20247.797.917.687.776.73-0.26%511,822
Oct 24, 20247.887.937.767.796.75-1.14%892,584
Oct 23, 20248.138.147.867.886.82-4.14%994,649
Oct 22, 20248.378.398.228.227.12-2.26%812,333
Oct 21, 20248.608.658.338.417.28-1.52%860,543
Oct 18, 20248.538.608.428.547.400.83%1,214,591
Oct 17, 20248.488.628.388.477.34-0.35%972,316
Oct 16, 20248.438.538.378.507.361.31%1,395,322
Oct 15, 20248.808.808.388.397.27-5.09%1,103,851
Oct 14, 20249.119.118.848.847.66-3.60%703,953
Oct 11, 20249.259.399.039.177.94-0.97%797,966
Oct 10, 20249.189.369.119.268.020.76%730,015
Oct 9, 20249.289.339.159.197.96-1.82%679,928
Oct 8, 20249.429.439.229.368.11-1.68%1,070,471
Oct 7, 20249.479.549.419.528.240.32%1,002,775
Oct 4, 20249.689.789.469.498.22-1.15%805,086
Oct 3, 20249.479.719.429.608.311.16%549,199
Oct 2, 20249.409.509.359.498.223.04%650,109
Oct 1, 20249.169.369.109.217.980.11%782,110
Sep 30, 20249.259.259.089.207.97-0.76%626,661
Sep 27, 20249.389.399.259.278.03-1.28%677,116
Sep 26, 20249.149.429.149.398.133.41%1,817,135
Sep 25, 20249.219.249.079.087.86-2.16%561,873
Sep 24, 20249.109.309.009.288.043.23%638,569
Sep 23, 20248.949.158.928.997.791.58%723,512
Sep 20, 20248.859.098.768.857.66-0.45%1,278,146
Sep 19, 20248.988.988.778.897.701.60%405,948
Sep 18, 20248.868.938.748.757.58-1.02%612,168
Sep 17, 20248.848.928.798.847.660.45%457,659
Sep 16, 20248.698.838.698.807.621.85%747,334
Sep 13, 20248.638.818.598.647.480.82%621,517
Sep 12, 20248.428.658.388.577.422.51%544,169
Sep 11, 20248.278.418.208.367.241.83%564,540
Sep 10, 20248.248.308.048.217.11-0.97%696,950
Sep 9, 20248.298.408.148.297.184.94%667,191