Teekay Corporation Ltd. (TK)
NYSE: TK · Real-Time Price · USD
9.39
-0.19 (-1.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.62 | 9.66 | 9.34 | 9.39 | 9.39 | -1.98% | 522,115 |
| Dec 4, 2025 | 9.57 | 9.62 | 9.49 | 9.58 | 9.58 | -0.10% | 674,796 |
| Dec 3, 2025 | 9.55 | 9.77 | 9.55 | 9.59 | 9.59 | 1.27% | 490,922 |
| Dec 2, 2025 | 9.36 | 9.52 | 9.20 | 9.47 | 9.47 | 1.28% | 619,015 |
| Dec 1, 2025 | 9.74 | 9.81 | 9.31 | 9.35 | 9.35 | -3.71% | 912,665 |
| Nov 28, 2025 | 9.83 | 9.89 | 9.60 | 9.71 | 9.71 | -0.82% | 306,015 |
| Nov 26, 2025 | 9.88 | 10.07 | 9.74 | 9.79 | 9.79 | -1.81% | 508,681 |
| Nov 25, 2025 | 10.12 | 10.17 | 9.88 | 9.97 | 9.97 | -2.16% | 518,550 |
| Nov 24, 2025 | 10.25 | 10.26 | 9.98 | 10.19 | 10.19 | -0.39% | 658,261 |
| Nov 21, 2025 | 10.10 | 10.24 | 9.92 | 10.23 | 10.23 | 2.61% | 601,614 |
| Nov 20, 2025 | 10.40 | 10.48 | 9.95 | 9.97 | 9.97 | -2.54% | 792,947 |
| Nov 19, 2025 | 10.45 | 10.46 | 10.23 | 10.23 | 10.23 | -2.48% | 964,563 |
| Nov 18, 2025 | 10.16 | 10.60 | 9.86 | 10.49 | 10.49 | 3.15% | 1,571,701 |
| Nov 17, 2025 | 10.08 | 10.23 | 10.00 | 10.17 | 10.17 | 1.19% | 1,005,116 |
| Nov 14, 2025 | 9.97 | 10.07 | 9.77 | 10.05 | 10.05 | 0.20% | 516,502 |
| Nov 13, 2025 | 9.94 | 10.27 | 9.90 | 10.03 | 10.03 | 0.80% | 1,212,422 |
| Nov 12, 2025 | 9.72 | 9.96 | 9.72 | 9.95 | 9.95 | 1.53% | 583,922 |
| Nov 11, 2025 | 9.90 | 9.94 | 9.73 | 9.80 | 9.80 | -0.61% | 349,693 |
| Nov 10, 2025 | 9.77 | 9.93 | 9.72 | 9.86 | 9.86 | 1.34% | 462,694 |
| Nov 7, 2025 | 9.75 | 9.83 | 9.63 | 9.73 | 9.73 | -0.21% | 543,178 |
| Nov 6, 2025 | 9.69 | 9.81 | 9.57 | 9.75 | 9.75 | 0.52% | 727,402 |
| Nov 5, 2025 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 2.65% | 586,862 |
| Nov 4, 2025 | 9.49 | 9.49 | 9.30 | 9.45 | 9.45 | -1.97% | 618,592 |
| Nov 3, 2025 | 9.65 | 9.65 | 9.42 | 9.64 | 9.64 | 0.21% | 545,077 |
| Oct 31, 2025 | 9.34 | 9.63 | 9.28 | 9.62 | 9.62 | 3.00% | 820,762 |
| Oct 30, 2025 | 9.22 | 9.59 | 9.13 | 9.34 | 9.34 | -1.68% | 707,409 |
| Oct 29, 2025 | 9.42 | 9.53 | 9.31 | 9.50 | 9.50 | 1.39% | 729,224 |
| Oct 28, 2025 | 9.31 | 9.47 | 9.27 | 9.37 | 9.37 | 1.08% | 565,976 |
| Oct 27, 2025 | 9.07 | 9.32 | 9.01 | 9.27 | 9.27 | 1.87% | 441,876 |
| Oct 24, 2025 | 9.00 | 9.30 | 8.98 | 9.10 | 9.10 | 0.11% | 676,551 |
| Oct 23, 2025 | 8.68 | 9.14 | 8.68 | 9.09 | 9.09 | 5.70% | 834,103 |
| Oct 22, 2025 | 8.31 | 8.62 | 8.27 | 8.60 | 8.60 | 4.37% | 726,518 |
| Oct 21, 2025 | 8.47 | 8.47 | 8.23 | 8.24 | 8.24 | -3.40% | 460,339 |
| Oct 20, 2025 | 8.44 | 8.69 | 8.44 | 8.53 | 8.53 | 1.31% | 559,850 |
| Oct 17, 2025 | 8.21 | 8.47 | 8.18 | 8.42 | 8.42 | 1.94% | 529,714 |
| Oct 16, 2025 | 8.10 | 8.42 | 8.10 | 8.26 | 8.26 | 2.10% | 761,399 |
| Oct 15, 2025 | 7.99 | 8.13 | 7.97 | 8.09 | 8.09 | 2.41% | 497,198 |
| Oct 14, 2025 | 7.95 | 7.98 | 7.80 | 7.90 | 7.90 | -1.37% | 650,340 |
| Oct 13, 2025 | 8.04 | 8.12 | 7.95 | 8.01 | 8.01 | 0.50% | 577,440 |
| Oct 10, 2025 | 8.05 | 8.16 | 7.94 | 7.97 | 7.97 | -1.48% | 672,954 |
| Oct 9, 2025 | 8.06 | 8.19 | 8.05 | 8.09 | 8.09 | 1.12% | 523,879 |
| Oct 8, 2025 | 7.98 | 8.06 | 7.89 | 8.00 | 8.00 | 0.63% | 549,428 |
| Oct 7, 2025 | 8.11 | 8.11 | 7.83 | 7.95 | 7.95 | -1.97% | 473,986 |
| Oct 6, 2025 | 8.25 | 8.30 | 8.10 | 8.11 | 8.11 | -1.58% | 561,225 |
| Oct 3, 2025 | 8.23 | 8.24 | 8.11 | 8.24 | 8.24 | 1.73% | 374,452 |
| Oct 2, 2025 | 8.21 | 8.24 | 7.99 | 8.10 | 8.10 | -1.58% | 552,358 |
| Oct 1, 2025 | 8.16 | 8.29 | 8.09 | 8.23 | 8.23 | 0.61% | 654,441 |
| Sep 30, 2025 | 8.19 | 8.29 | 8.09 | 8.18 | 8.18 | -1.33% | 468,179 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.17 | 8.29 | 8.29 | -2.13% | 625,989 |
| Sep 26, 2025 | 8.56 | 8.57 | 8.38 | 8.47 | 8.47 | -0.94% | 328,155 |