Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.31	13.66	13.24	13.60	-	3.19%	80,556
Aug 20, 2026	13.02	13.27	12.90	13.18	13.18	0.08%	392,095
Aug 19, 2026	13.13	13.24	12.97	13.17	13.17	1.54%	427,342
Aug 18, 2026	12.91	13.00	12.72	12.97	12.97	0.93%	552,263
Aug 17, 2026	12.50	12.97	12.48	12.85	12.85	3.05%	644,119
Aug 14, 2026	12.17	12.49	12.13	12.47	12.47	3.23%	353,652
Aug 13, 2026	11.80	12.27	11.71	12.08	12.08	2.55%	556,992
Aug 12, 2026	11.19	11.82	11.17	11.78	11.78	4.25%	491,726
Aug 11, 2026	11.17	11.41	10.93	11.30	11.30	1.07%	557,021
Aug 10, 2026	11.36	11.50	11.14	11.18	11.18	-1.24%	395,759
Aug 7, 2026	11.30	11.37	11.01	11.32	11.32	0.44%	448,728
Aug 6, 2026	11.13	11.40	11.02	11.27	11.27	3.68%	547,938
Aug 5, 2026	11.37	11.38	10.85	10.87	10.87	-3.21%	546,635
Aug 4, 2026	11.62	11.74	11.17	11.23	11.23	-4.75%	465,035
Aug 3, 2026	11.81	11.87	11.39	11.79	11.79	1.20%	550,969
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