Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	13.50	13.60	13.31	13.38	12.38	-0.82%	557,223
May 18, 2026	13.22	13.63	13.18	13.49	12.48	2.04%	587,411
May 15, 2026	13.11	13.36	12.87	13.22	12.23	0.23%	496,510
May 14, 2026	13.76	13.93	12.93	13.19	12.20	0.15%	852,215
May 13, 2026	13.45	13.46	12.97	13.17	12.18	-1.94%	729,226
May 12, 2026	13.59	13.63	13.24	13.43	12.42	-1.40%	517,855
May 11, 2026	14.11	14.11	13.52	13.62	12.60	-3.34%	624,068
May 8, 2026	14.09	14.38	13.98	14.09	13.03	-	504,981
May 7, 2026	13.64	14.12	13.64	14.09	13.03	3.45%	464,942
May 6, 2026	14.00	14.13	13.50	13.62	12.60	-3.68%	603,309
May 5, 2026	13.54	14.22	13.40	14.14	13.08	5.68%	837,013
May 4, 2026	13.45	13.62	13.32	13.38	12.38	-0.59%	581,469
May 1, 2026	13.32	13.46	13.11	13.46	12.45	0.75%	324,706
Apr 30, 2026	13.21	13.40	13.12	13.36	12.36	1.60%	374,916
Apr 29, 2026	13.34	13.42	13.04	13.15	12.16	-1.35%	295,831
Apr 28, 2026	13.37	13.50	13.25	13.33	12.33	0.15%	360,085
Apr 27, 2026	12.96	13.38	12.88	13.31	12.31	2.70%	413,609
Apr 24, 2026	12.58	12.96	12.46	12.96	11.99	3.02%	415,188
Apr 23, 2026	12.48	12.66	12.45	12.58	11.64	0.88%	237,347
Apr 22, 2026	12.57	12.67	12.17	12.47	11.54	-0.56%	532,899
Apr 21, 2026	13.13	13.22	12.48	12.54	11.60	-3.91%	447,232
Apr 20, 2026	12.91	13.10	12.51	13.05	12.07	0.62%	386,402
Apr 17, 2026	12.65	13.16	12.43	12.97	12.00	2.69%	670,903
Apr 16, 2026	12.55	12.77	12.35	12.63	11.68	0.40%	612,567
Apr 15, 2026	12.18	12.67	12.18	12.58	11.64	4.31%	688,333
Apr 14, 2026	12.43	12.53	12.01	12.06	11.16	-3.21%	479,295
Apr 13, 2026	12.44	12.68	12.42	12.46	11.53	1.05%	474,642
Apr 10, 2026	12.45	12.58	12.11	12.33	11.41	-1.83%	372,655
Apr 9, 2026	12.97	12.97	12.50	12.56	11.62	-1.49%	409,571
Apr 8, 2026	12.23	12.78	12.03	12.75	11.79	2.57%	559,379
Apr 7, 2026	12.93	13.09	12.42	12.43	11.50	-3.34%	522,396
Apr 6, 2026	12.70	12.91	12.57	12.86	11.90	1.02%	389,903
Apr 2, 2026	12.02	12.78	12.02	12.73	11.78	4.86%	486,206
Apr 1, 2026	12.18	12.42	12.02	12.14	11.23	-0.57%	469,237
Mar 31, 2026	11.96	12.31	11.81	12.21	11.29	2.43%	466,451
Mar 30, 2026	12.01	12.17	11.69	11.92	11.03	-0.67%	547,722
Mar 27, 2026	11.86	12.02	11.81	12.00	11.10	1.27%	527,616
Mar 26, 2026	12.02	12.27	11.81	11.85	10.96	-1.33%	605,664
Mar 25, 2026	12.37	12.39	11.75	12.01	11.11	-3.15%	426,311
Mar 24, 2026	11.92	12.50	11.85	12.40	11.47	4.11%	550,546
Mar 23, 2026	11.56	11.93	11.43	11.91	11.02	3.57%	536,427
Mar 20, 2026	11.75	11.79	11.42	11.50	10.64	-1.46%	819,081
Mar 19, 2026	11.45	11.71	11.20	11.67	10.80	2.10%	612,982