Skip to main content
Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
13.33
+0.02 (0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
12.64
-0.69 (-5.16%)
After-hours: Apr 28, 2026, 7:52 PM EDT

Teekay Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.3713.5013.2513.3313.330.15%359,287
Apr 27, 202612.9613.3812.8813.3113.312.70%399,695
Apr 24, 202612.5812.9612.4612.9612.963.02%391,375
Apr 23, 202612.4812.6612.4512.5812.580.88%237,343
Apr 22, 202612.5712.6712.1712.4712.47-0.56%527,578
Apr 21, 202613.1313.2212.4812.5412.54-3.91%428,862
Apr 20, 202612.9113.1012.5113.0513.050.62%386,212
Apr 17, 202612.6513.1612.4312.9712.972.69%670,899
Apr 16, 202612.5512.7712.3512.6312.630.40%566,943
Apr 15, 202612.1812.6712.1812.5812.584.31%688,261
Apr 14, 202612.4312.5312.0112.0612.06-3.21%479,290
Apr 13, 202612.4412.6812.4212.4612.461.05%472,115
Apr 10, 202612.4512.5812.1112.3312.33-1.83%372,640
Apr 9, 202612.9712.9712.5012.5612.56-1.49%409,571
Apr 8, 202612.2312.7812.0312.7512.752.57%501,155
Apr 7, 202612.9313.0912.4212.4312.43-3.34%521,211
Apr 6, 202612.7012.9112.5712.8612.861.02%388,223
Apr 2, 202612.0212.7812.0212.7312.734.86%484,597
Apr 1, 202612.1812.4212.0212.1412.14-0.57%469,122
Mar 31, 202611.9612.3111.8112.2112.212.43%466,451
Mar 30, 202612.0112.1711.6911.9211.92-0.67%536,559
Mar 27, 202611.8612.0211.8112.0012.001.27%509,252
Mar 26, 202612.0212.2711.8111.8511.85-1.33%591,733
Mar 25, 202612.3712.3911.7512.0112.01-3.15%417,964
Mar 24, 202611.9212.5011.8512.4012.404.11%500,171
Mar 23, 202611.5611.9311.4311.9111.913.57%533,694
Mar 20, 202611.7511.7911.4211.5011.50-1.46%796,367
Mar 19, 202611.4511.7111.2011.6711.672.10%596,047
Mar 18, 202611.3011.6911.2811.4311.431.33%608,754
Mar 17, 202611.4211.4211.1311.2811.28-0.79%638,020
Mar 16, 202611.0411.3811.0411.3711.373.46%514,940
Mar 13, 202611.1111.1110.7810.9910.99-1.26%681,220
Mar 12, 202611.6811.6811.1111.1311.13-5.68%860,064
Mar 11, 202612.2512.2611.6711.8011.80-4.14%454,412
Mar 10, 202612.5312.7312.2712.3112.31-1.91%447,225
Mar 9, 202612.2412.7112.1212.5512.552.78%557,897
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