Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.36	11.83	11.28	11.65	11.65	3.10%	552,700
Jul 30, 2026	10.96	11.47	10.95	11.30	11.30	-1.31%	384,236
Jul 29, 2026	11.41	11.59	11.23	11.45	11.45	1.60%	579,632
Jul 28, 2026	11.19	11.47	11.14	11.27	11.27	0.71%	501,234
Jul 27, 2026	11.04	11.25	10.98	11.19	11.19	-0.09%	526,886
Jul 24, 2026	11.22	11.36	11.08	11.20	11.20	0.18%	453,952
Jul 23, 2026	11.07	11.22	11.03	11.18	11.18	0.45%	619,991
Jul 22, 2026	11.36	11.39	11.12	11.13	11.13	-1.77%	476,476
Jul 21, 2026	10.82	11.39	10.76	11.33	11.33	5.30%	978,543
Jul 20, 2026	10.76	11.08	10.68	10.76	10.76	1.13%	671,333
Jul 17, 2026	10.83	10.84	10.55	10.64	10.64	-2.74%	410,273
Jul 16, 2026	10.89	11.21	10.89	10.94	10.94	-0.55%	572,930
Jul 15, 2026	10.96	11.07	10.73	11.00	11.00	0.55%	531,179
Jul 14, 2026	11.03	11.20	10.90	10.94	10.94	1.02%	490,127
Jul 13, 2026	11.12	11.23	10.82	10.83	10.83	-1.46%	434,771
Jul 10, 2026	10.78	11.03	10.72	10.99	10.99	3.10%	452,481
Jul 9, 2026	10.94	10.97	10.34	10.66	10.66	-3.27%	431,917
Jul 8, 2026	10.74	11.05	10.74	11.02	11.02	2.89%	463,526
Jul 7, 2026	10.41	10.82	10.41	10.71	10.71	2.78%	450,705
Jul 6, 2026	10.30	10.72	10.30	10.42	10.42	1.07%	449,906
Jul 2, 2026	10.26	10.56	10.17	10.31	10.31	3.41%	434,612
Jul 1, 2026	9.96	10.09	9.80	9.97	9.97	-0.30%	647,260
Jun 30, 2026	10.30	10.32	9.93	10.00	10.00	-3.57%	552,208
Jun 29, 2026	10.90	11.00	10.32	10.37	10.37	-3.53%	877,414
Jun 26, 2026	11.06	11.16	10.54	10.75	10.75	-3.15%	1,828,359
Jun 25, 2026	12.18	12.18	10.91	11.10	11.10	-7.96%	556,769
Jun 24, 2026	12.39	12.49	12.03	12.06	12.06	-3.13%	419,418
Jun 23, 2026	12.22	12.51	12.09	12.45	12.45	1.06%	543,499
Jun 22, 2026	11.94	12.45	11.94	12.32	12.32	3.44%	564,279
Jun 18, 2026	11.67	11.92	11.49	11.91	11.91	1.62%	700,863
Jun 17, 2026	12.04	12.15	11.70	11.72	11.72	-3.22%	534,124
Jun 16, 2026	12.21	12.32	11.89	12.11	12.11	-0.49%	331,317
Jun 15, 2026	12.24	12.42	12.03	12.17	12.17	-1.30%	474,107
Jun 12, 2026	11.79	12.44	11.75	12.33	12.33	3.79%	354,336
Jun 11, 2026	12.15	12.27	11.85	11.88	11.88	-0.34%	755,134
Jun 10, 2026	11.78	12.10	11.69	11.92	11.92	0.93%	370,340
Jun 9, 2026	11.57	11.84	11.56	11.81	11.81	1.99%	528,158
Jun 8, 2026	11.66	11.81	11.44	11.58	11.58	0.17%	494,265
Jun 5, 2026	11.42	11.80	11.27	11.56	11.56	1.40%	426,529
Jun 4, 2026	11.58	11.61	11.32	11.40	11.40	-0.44%	370,719
Jun 3, 2026	11.63	11.73	11.42	11.45	11.45	-1.38%	594,626
Jun 2, 2026	11.50	11.65	11.26	11.61	11.61	-	1,151,159
Jun 1, 2026	11.47	11.71	11.38	11.61	11.61	1.22%	471,141
May 29, 2026	11.49	11.53	11.25	11.47	11.47	-0.17%	476,667
May 28, 2026	12.02	12.08	11.46	11.49	11.49	-4.17%	675,861
May 27, 2026	12.15	12.32	11.91	11.99	11.99	-2.12%	753,294
May 26, 2026	12.38	12.51	12.04	12.25	12.25	-0.73%	731,886
May 22, 2026	13.39	13.50	13.14	13.34	12.34	-1.11%	712,674
May 21, 2026	14.10	14.20	13.48	13.49	12.48	-4.66%	874,122
May 20, 2026	13.45	14.22	13.45	14.15	13.09	5.75%	1,693,043