Skip to main content
Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
12.21
-0.08 (-0.65%)
At close: Mar 6, 2026, 4:00 PM EST
12.56
+0.35 (2.89%)
After-hours: Mar 6, 2026, 7:48 PM EST

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.2912.3212.0012.2112.21-0.65%628,394
Mar 5, 202612.7812.8712.0712.2912.29-4.28%573,431
Mar 4, 202612.5112.8512.2712.8412.841.90%491,525
Mar 3, 202612.7412.7412.2412.6012.60-2.17%831,677
Mar 2, 202613.7513.7612.7312.8812.88-0.54%979,950
Feb 27, 202612.9413.0212.7912.9512.950.47%633,779
Feb 26, 202612.5012.9712.4312.8912.892.38%767,860
Feb 25, 202612.2612.6012.1712.5912.591.86%612,316
Feb 24, 202612.0612.3911.9412.3612.362.57%756,081
Feb 23, 202612.0912.1011.6212.0512.050.25%650,369
Feb 20, 202612.1812.3011.6012.0212.02-1.31%1,186,393
Feb 19, 202612.0012.4711.6912.1812.182.78%991,807
Feb 18, 202611.7511.9511.6611.8511.852.42%604,970
Feb 17, 202611.4411.6011.2211.5711.571.31%563,826
Feb 13, 202610.9711.4410.9711.4211.424.01%440,946
Feb 12, 202611.3511.4010.8810.9810.98-2.66%905,416
Feb 11, 202610.7011.2910.6911.2811.286.82%1,315,343
Feb 10, 202610.6410.7410.5610.5610.56-0.38%444,795
Feb 9, 202610.4610.6510.3710.6010.601.05%348,521
Feb 6, 202610.1710.5710.1410.4910.493.15%384,824
Feb 5, 202610.1010.3710.1010.1710.17-0.39%402,382
Feb 4, 202610.3810.4110.1110.2110.21-1.92%449,283
Feb 3, 202610.5310.5510.1910.4110.41-0.95%460,365
Feb 2, 202610.1110.559.9410.5110.512.74%660,445
Jan 30, 202610.1810.3210.1010.2310.230.49%539,552
Jan 29, 202610.1010.229.9110.1810.181.50%431,912
Jan 28, 20269.8210.119.7910.0310.032.77%649,485
Jan 27, 20269.649.919.649.769.761.35%341,186
Jan 26, 20269.809.909.629.639.63-0.21%390,157
Jan 23, 20269.679.929.639.659.650.73%432,543
Jan 22, 20269.809.859.469.589.58-2.24%570,319
Jan 21, 20269.739.849.609.809.801.45%463,877
Jan 20, 20269.659.839.529.669.66-0.10%592,537
Jan 16, 20269.719.889.649.679.67-0.21%463,826
Jan 15, 20269.789.789.489.699.69-2.22%720,030
Jan 14, 202610.0910.099.749.919.911.02%739,761
Jan 13, 20269.6210.039.629.819.812.51%458,412
Jan 12, 20269.599.689.509.579.57-0.21%382,332
Jan 9, 20269.649.829.459.599.59-1.24%428,068
Jan 8, 20269.739.829.439.719.710.21%519,814
Jan 7, 20269.079.739.079.699.699.12%1,088,395
Jan 6, 20268.799.068.778.888.881.60%525,659
Jan 5, 20268.979.098.708.748.74-0.91%634,577
Jan 2, 20268.999.018.678.828.82-2.33%838,971
Dec 31, 20259.029.068.979.039.03-364,467
Dec 30, 20259.229.229.019.039.03-1.63%321,106
Dec 29, 20259.159.299.079.189.18-323,209
Dec 26, 20259.059.208.999.189.180.77%507,254
Dec 24, 20259.159.159.069.119.11-0.65%148,886
Dec 23, 20259.279.319.099.179.17-1.29%346,107
Dec 22, 20259.279.429.169.299.291.31%382,333
Dec 19, 20259.259.279.019.179.17-0.54%1,360,617
Dec 18, 20259.389.419.159.229.22-2.12%565,290
Dec 17, 20259.239.439.199.429.423.06%591,532
Dec 16, 20259.189.269.149.149.14-1.40%490,769
Dec 15, 20259.189.329.119.279.270.98%382,365
Dec 12, 20259.219.309.159.189.18-0.65%815,994
Dec 11, 20259.159.299.109.249.240.54%567,680
Dec 10, 20259.379.379.129.199.19-1.61%575,921
Dec 9, 20259.409.419.269.349.34-0.85%563,175
Dec 8, 20259.389.579.309.429.420.32%524,020
Dec 5, 20259.629.669.349.399.39-1.98%522,193
Dec 4, 20259.579.629.499.589.58-0.10%674,796
Dec 3, 20259.559.779.559.599.591.27%490,922
Dec 2, 20259.369.529.209.479.471.28%619,015
Dec 1, 20259.749.819.319.359.35-3.71%912,665
Nov 28, 20259.839.899.609.719.71-0.82%306,015
Nov 26, 20259.8810.079.749.799.79-1.81%508,682
Nov 25, 202510.1210.179.889.979.97-2.16%518,550
Nov 24, 202510.2510.269.9810.1910.19-0.39%658,399
Nov 21, 202510.1010.249.9210.2310.232.61%601,614
Nov 20, 202510.4010.489.959.979.97-2.54%792,947
Nov 19, 202510.4510.4610.2310.2310.23-2.48%964,563
Nov 18, 202510.1610.609.8610.4910.493.15%1,571,701
Nov 17, 202510.0810.2310.0010.1710.171.19%1,005,116
Nov 14, 20259.9710.079.7710.0510.050.20%516,502
Nov 13, 20259.9410.279.9010.0310.030.80%1,212,422
Nov 12, 20259.729.969.729.959.951.53%583,922
Nov 11, 20259.909.949.739.809.80-0.61%349,693
Nov 10, 20259.779.939.729.869.861.34%462,694
Nov 7, 20259.759.839.639.739.73-0.21%543,178
Nov 6, 20259.699.819.579.759.750.52%727,402
Nov 5, 20259.459.709.459.709.702.65%586,862
Nov 4, 20259.499.499.309.459.45-1.97%618,592
Nov 3, 20259.659.659.429.649.640.21%545,077
Oct 31, 20259.349.639.289.629.623.00%820,762
Oct 30, 20259.229.599.139.349.34-1.68%707,409
Oct 29, 20259.429.539.319.509.501.39%729,224
Oct 28, 20259.319.479.279.379.371.08%565,976
Oct 27, 20259.079.329.019.279.271.87%441,876
Oct 24, 20259.009.308.989.109.100.11%676,551
Oct 23, 20258.689.148.689.099.095.70%834,103
Oct 22, 20258.318.628.278.608.604.37%726,518
Oct 21, 20258.478.478.238.248.24-3.40%460,339
Oct 20, 20258.448.698.448.538.531.31%559,850
Oct 17, 20258.218.478.188.428.421.94%529,714
Oct 16, 20258.108.428.108.268.262.10%761,399
Oct 15, 20257.998.137.978.098.092.41%497,198
Oct 14, 20257.957.987.807.907.90-1.37%650,340
Oct 13, 20258.048.127.958.018.010.50%577,440