Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
10.75
-0.35 (-3.15%)
At close: Jun 26, 2026, 4:00 PM EDT
10.89
+0.14 (1.30%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 11.78 | 12.10 | 11.69 | 11.92 | 11.92 | 0.93% | 370,340 |
| Jun 9, 2026 | 11.57 | 11.84 | 11.56 | 11.81 | 11.81 | 1.99% | 528,158 |
| Jun 8, 2026 | 11.66 | 11.81 | 11.44 | 11.58 | 11.58 | 0.17% | 494,265 |
| Jun 5, 2026 | 11.42 | 11.80 | 11.27 | 11.56 | 11.56 | 1.40% | 426,529 |
| Jun 4, 2026 | 11.58 | 11.61 | 11.32 | 11.40 | 11.40 | -0.44% | 370,719 |
| Jun 3, 2026 | 11.63 | 11.73 | 11.42 | 11.45 | 11.45 | -1.38% | 594,626 |
| Jun 2, 2026 | 11.50 | 11.65 | 11.26 | 11.61 | 11.61 | - | 1,151,159 |
| Jun 1, 2026 | 11.47 | 11.71 | 11.38 | 11.61 | 11.61 | 1.22% | 471,141 |
| 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 |
| Mar 18, 2026 | 11.30 | 11.69 | 11.28 | 11.43 | 10.57 | 1.33% | 608,781 |
| Mar 17, 2026 | 11.42 | 11.42 | 11.13 | 11.28 | 10.43 | -0.79% | 638,062 |
| Mar 16, 2026 | 11.04 | 11.38 | 11.04 | 11.37 | 10.52 | 3.46% | 578,994 |
| Mar 13, 2026 | 11.11 | 11.11 | 10.78 | 10.99 | 10.17 | -1.26% | 681,220 |
| Mar 12, 2026 | 11.68 | 11.68 | 11.11 | 11.13 | 10.30 | -5.68% | 860,150 |
| Mar 11, 2026 | 12.25 | 12.26 | 11.67 | 11.80 | 10.92 | -4.14% | 454,648 |
| Mar 10, 2026 | 12.53 | 12.73 | 12.27 | 12.31 | 11.39 | -1.91% | 447,433 |
| Mar 9, 2026 | 12.24 | 12.71 | 12.12 | 12.55 | 11.61 | 2.78% | 559,066 |
| Mar 6, 2026 | 12.29 | 12.32 | 12.00 | 12.21 | 11.29 | -0.65% | 628,606 |
| Mar 5, 2026 | 12.78 | 12.87 | 12.07 | 12.29 | 11.37 | -4.28% | 626,007 |
| Mar 4, 2026 | 12.51 | 12.85 | 12.27 | 12.84 | 11.88 | 1.90% | 494,578 |
| Mar 3, 2026 | 12.74 | 12.74 | 12.24 | 12.60 | 11.66 | -2.17% | 844,306 |
| Mar 2, 2026 | 13.75 | 13.76 | 12.73 | 12.88 | 11.91 | -0.54% | 979,950 |
| Feb 27, 2026 | 12.94 | 13.02 | 12.79 | 12.95 | 11.98 | 0.47% | 637,332 |
| Feb 26, 2026 | 12.50 | 12.97 | 12.43 | 12.89 | 11.92 | 2.38% | 772,735 |
| Feb 25, 2026 | 12.26 | 12.60 | 12.17 | 12.59 | 11.65 | 1.86% | 626,199 |
| Feb 24, 2026 | 12.06 | 12.39 | 11.94 | 12.36 | 11.43 | 2.57% | 756,961 |
| Feb 23, 2026 | 12.09 | 12.10 | 11.62 | 12.05 | 11.15 | 0.25% | 664,309 |
| Feb 20, 2026 | 12.18 | 12.30 | 11.60 | 12.02 | 11.12 | -1.31% | 1,188,903 |
| Feb 19, 2026 | 12.00 | 12.47 | 11.69 | 12.18 | 11.27 | 2.78% | 1,032,847 |
| Feb 18, 2026 | 11.75 | 11.95 | 11.66 | 11.85 | 10.96 | 2.42% | 610,828 |
| Feb 17, 2026 | 11.44 | 11.60 | 11.22 | 11.57 | 10.70 | 1.31% | 563,876 |
| Feb 13, 2026 | 10.97 | 11.44 | 10.97 | 11.42 | 10.56 | 4.01% | 442,188 |
| Feb 12, 2026 | 11.35 | 11.40 | 10.88 | 10.98 | 10.16 | -2.66% | 906,312 |
| Feb 11, 2026 | 10.70 | 11.29 | 10.69 | 11.28 | 10.43 | 6.82% | 1,318,205 |
| Feb 10, 2026 | 10.64 | 10.74 | 10.56 | 10.56 | 9.77 | -0.38% | 510,719 |
| Feb 9, 2026 | 10.46 | 10.65 | 10.37 | 10.60 | 9.81 | 1.05% | 348,673 |
| Feb 6, 2026 | 10.17 | 10.57 | 10.14 | 10.49 | 9.70 | 3.15% | 385,207 |
| Feb 5, 2026 | 10.10 | 10.37 | 10.10 | 10.17 | 9.41 | -0.39% | 404,483 |
| Feb 4, 2026 | 10.38 | 10.41 | 10.11 | 10.21 | 9.44 | -1.92% | 451,038 |
| Feb 3, 2026 | 10.53 | 10.55 | 10.19 | 10.41 | 9.63 | -0.95% | 460,365 |