Teekay Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.64	14.12	13.64	14.09	14.09	3.45%	463,255
May 6, 2026	14.00	14.13	13.50	13.62	13.62	-3.68%	593,206
May 5, 2026	13.54	14.22	13.40	14.14	14.14	5.68%	835,366
May 4, 2026	13.45	13.62	13.32	13.38	13.38	-0.59%	564,667
May 1, 2026	13.32	13.46	13.11	13.46	13.46	0.75%	320,486
Apr 30, 2026	13.21	13.40	13.12	13.36	13.36	1.60%	361,677
Apr 29, 2026	13.34	13.42	13.04	13.15	13.15	-1.35%	287,058
Apr 28, 2026	13.37	13.50	13.25	13.33	13.33	0.15%	359,287
Apr 27, 2026	12.96	13.38	12.88	13.31	13.31	2.70%	399,695
Apr 24, 2026	12.58	12.96	12.46	12.96	12.96	3.02%	391,375
Apr 23, 2026	12.48	12.66	12.45	12.58	12.58	0.88%	237,343
Apr 22, 2026	12.57	12.67	12.17	12.47	12.47	-0.56%	527,578
Apr 21, 2026	13.13	13.22	12.48	12.54	12.54	-3.91%	428,862
Apr 20, 2026	12.91	13.10	12.51	13.05	13.05	0.62%	386,212
Apr 17, 2026	12.65	13.16	12.43	12.97	12.97	2.69%	670,899
Apr 16, 2026	12.55	12.77	12.35	12.63	12.63	0.40%	566,943
Apr 15, 2026	12.18	12.67	12.18	12.58	12.58	4.31%	688,261
Apr 14, 2026	12.43	12.53	12.01	12.06	12.06	-3.21%	479,290
Apr 13, 2026	12.44	12.68	12.42	12.46	12.46	1.05%	472,115
Apr 10, 2026	12.45	12.58	12.11	12.33	12.33	-1.83%	372,640
Apr 9, 2026	12.97	12.97	12.50	12.56	12.56	-1.49%	409,571
Apr 8, 2026	12.23	12.78	12.03	12.75	12.75	2.57%	501,155
Apr 7, 2026	12.93	13.09	12.42	12.43	12.43	-3.34%	521,211
Apr 6, 2026	12.70	12.91	12.57	12.86	12.86	1.02%	388,223
Apr 2, 2026	12.02	12.78	12.02	12.73	12.73	4.86%	484,597
Apr 1, 2026	12.18	12.42	12.02	12.14	12.14	-0.57%	469,122
Mar 31, 2026	11.96	12.31	11.81	12.21	12.21	2.43%	466,451
Mar 30, 2026	12.01	12.17	11.69	11.92	11.92	-0.67%	536,559
Mar 27, 2026	11.86	12.02	11.81	12.00	12.00	1.27%	509,252
Mar 26, 2026	12.02	12.27	11.81	11.85	11.85	-1.33%	591,733
Mar 25, 2026	12.37	12.39	11.75	12.01	12.01	-3.15%	417,964
Mar 24, 2026	11.92	12.50	11.85	12.40	12.40	4.11%	500,171
Mar 23, 2026	11.56	11.93	11.43	11.91	11.91	3.57%	533,694
Mar 20, 2026	11.75	11.79	11.42	11.50	11.50	-1.46%	796,367
Mar 19, 2026	11.45	11.71	11.20	11.67	11.67	2.10%	596,047
Mar 18, 2026	11.30	11.69	11.28	11.43	11.43	1.33%	608,754
Mar 17, 2026	11.42	11.42	11.13	11.28	11.28	-0.79%	638,020
Mar 16, 2026	11.04	11.38	11.04	11.37	11.37	3.46%	514,940
Mar 13, 2026	11.11	11.11	10.78	10.99	10.99	-1.26%	681,220
Mar 12, 2026	11.68	11.68	11.11	11.13	11.13	-5.68%	860,064
Mar 11, 2026	12.25	12.26	11.67	11.80	11.80	-4.14%	454,412
Mar 10, 2026	12.53	12.73	12.27	12.31	12.31	-1.91%	447,225
Mar 9, 2026	12.24	12.71	12.12	12.55	12.55	2.78%	557,897
Mar 6, 2026	12.29	12.32	12.00	12.21	12.21	-0.65%	628,394
Mar 5, 2026	12.78	12.87	12.07	12.29	12.29	-4.28%	573,431
Mar 4, 2026	12.51	12.85	12.27	12.84	12.84	1.90%	491,525
Mar 3, 2026	12.74	12.74	12.24	12.60	12.60	-2.17%	831,677
Mar 2, 2026	13.75	13.76	12.73	12.88	12.88	-0.54%	979,950
Feb 27, 2026	12.94	13.02	12.79	12.95	12.95	0.47%	633,779
Feb 26, 2026	12.50	12.97	12.43	12.89	12.89	2.38%	767,860