Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.25	14.62	14.22	14.31	-	1.42%	275,809
Sep 29, 2026	13.81	14.26	13.75	14.11	14.11	0.93%	554,793
Sep 28, 2026	13.91	14.16	13.80	13.98	13.98	2.04%	555,461
Sep 25, 2026	13.57	13.78	13.39	13.70	13.70	0.29%	392,613
Sep 24, 2026	13.50	13.85	13.36	13.66	13.66	1.04%	704,411
Sep 23, 2026	13.78	13.80	13.25	13.52	13.52	-1.74%	498,264
Sep 22, 2026	13.95	14.08	13.53	13.76	13.76	-4.18%	580,426
Sep 21, 2026	14.44	14.76	14.23	14.36	14.36	-2.38%	489,176
Sep 18, 2026	14.60	14.93	14.50	14.71	14.71	0.27%	966,237
Sep 17, 2026	14.41	14.93	14.32	14.67	14.67	1.95%	569,850
Sep 16, 2026	14.26	14.67	14.26	14.39	14.39	1.41%	897,803
Sep 15, 2026	14.27	14.52	14.11	14.19	14.19	0.50%	681,037
Sep 14, 2026	14.31	14.49	14.05	14.12	14.12	-1.81%	614,238
Sep 11, 2026	14.13	14.39	14.01	14.38	14.38	1.99%	626,943
Sep 10, 2026	13.89	14.12	13.75	14.10	14.10	1.95%	451,833
Sep 9, 2026	13.47	13.95	13.29	13.83	13.83	3.83%	526,593
Sep 8, 2026	13.67	13.67	13.26	13.32	13.32	-2.27%	399,934
Sep 4, 2026	13.39	13.86	13.39	13.63	13.63	1.19%	463,611
Sep 3, 2026	13.38	13.58	13.22	13.47	13.47	0.82%	447,005
Sep 2, 2026	13.07	13.43	12.86	13.36	13.36	2.77%	481,030
Sep 1, 2026	13.25	13.37	12.92	13.00	13.00	-1.22%	694,222
Aug 31, 2026	13.22	13.33	12.93	13.16	13.16	0.84%	536,206
Aug 28, 2026	12.78	13.11	12.78	13.05	13.05	2.19%	395,632
Aug 27, 2026	12.28	12.88	12.28	12.77	12.77	4.24%	602,206
Aug 26, 2026	13.17	13.17	12.14	12.25	12.25	-8.31%	843,662
Aug 25, 2026	13.24	13.39	13.13	13.36	13.36	0.07%	532,398
Aug 24, 2026	13.22	13.51	13.09	13.35	13.35	0.83%	431,969
Aug 21, 2026	13.31	13.70	13.14	13.24	13.24	0.46%	867,462
Aug 20, 2026	13.02	13.27	12.90	13.18	13.18	0.08%	439,334
Aug 19, 2026	13.13	13.24	12.97	13.17	13.17	1.54%	667,345
Aug 18, 2026	12.91	13.00	12.72	12.97	12.97	0.93%	552,309
Aug 17, 2026	12.50	12.97	12.48	12.85	12.85	3.05%	644,373
Aug 14, 2026	12.17	12.49	12.13	12.47	12.47	3.23%	353,655
Aug 13, 2026	11.80	12.27	11.71	12.08	12.08	2.55%	556,998
Aug 12, 2026	11.19	11.82	11.17	11.78	11.78	4.25%	491,826
Aug 11, 2026	11.17	11.41	10.93	11.30	11.30	1.07%	557,200
Aug 10, 2026	11.36	11.50	11.14	11.18	11.18	-1.24%	395,761
Aug 7, 2026	11.30	11.37	11.01	11.32	11.32	0.44%	448,729
Aug 6, 2026	11.13	11.40	11.02	11.27	11.27	3.68%	547,941
Aug 5, 2026	11.37	11.38	10.85	10.87	10.87	-3.21%	546,861
Aug 4, 2026	11.62	11.74	11.17	11.23	11.23	-4.75%	465,642
Aug 3, 2026	11.81	11.87	11.39	11.79	11.79	1.20%	551,486
Jul 31, 2026	11.36	11.83	11.28	11.65	11.65	3.10%	553,299
Jul 30, 2026	10.96	11.47	10.95	11.30	11.30	-1.31%	384,237
Jul 29, 2026	11.41	11.59	11.23	11.45	11.45	1.60%	582,217
Jul 28, 2026	11.19	11.47	11.14	11.27	11.27	0.71%	501,417
Jul 27, 2026	11.04	11.25	10.98	11.19	11.19	-0.09%	528,803
Jul 24, 2026	11.22	11.36	11.08	11.20	11.20	0.18%	453,954
Jul 23, 2026	11.07	11.22	11.03	11.18	11.18	0.45%	621,020
Jul 22, 2026	11.36	11.39	11.12	11.13	11.13	-1.77%	476,483