Teekay Corporation Ltd TK
NYSE · United States · Transportation
$14.60+0.35 (+2.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.60 | +2.46% | $14.24 | $14.67 | $13.97 | 704.60K |
| 2026-09-30 | $14.25 | +0.99% | $14.25 | $14.62 | $14.22 | 593.10K |
| 2026-09-29 | $14.11 | +0.93% | $13.81 | $14.26 | $13.75 | 554.80K |
| 2026-09-28 | $13.98 | +2.04% | $13.91 | $14.16 | $13.80 | 555.50K |
| 2026-09-25 | $13.70 | +0.29% | $13.57 | $13.78 | $13.39 | 393.20K |
| 2026-09-24 | $13.66 | +1.04% | $13.50 | $13.85 | $13.36 | 704.40K |
| 2026-09-23 | $13.52 | -1.74% | $13.78 | $13.80 | $13.25 | 498.30K |
| 2026-09-22 | $13.76 | -4.18% | $13.95 | $14.08 | $13.53 | 581.70K |
| 2026-09-21 | $14.36 | -2.38% | $14.44 | $14.76 | $14.23 | 491.40K |
| 2026-09-18 | $14.71 | +0.27% | $14.60 | $14.93 | $14.50 | 1.03M |
| 2026-09-17 | $14.67 | +1.95% | $14.41 | $14.93 | $14.32 | 571.40K |
| 2026-09-16 | $14.39 | +1.41% | $14.26 | $14.67 | $14.26 | 898.00K |
| 2026-09-15 | $14.19 | +0.50% | $14.27 | $14.52 | $14.11 | 681.00K |
| 2026-09-14 | $14.12 | -1.81% | $14.31 | $14.49 | $14.05 | 614.30K |
| 2026-09-11 | $14.38 | +1.99% | $14.13 | $14.39 | $14.01 | 627.00K |
| 2026-09-10 | $14.10 | +1.95% | $13.89 | $14.12 | $13.75 | 451.80K |
| 2026-09-09 | $13.83 | +3.83% | $13.47 | $13.95 | $13.29 | 526.60K |
| 2026-09-08 | $13.32 | -2.27% | $13.67 | $13.67 | $13.26 | 400.40K |
| 2026-09-04 | $13.63 | +1.19% | $13.39 | $13.86 | $13.39 | 463.60K |
| 2026-09-03 | $13.47 | +0.82% | $13.38 | $13.58 | $13.22 | 447.00K |
| 2026-09-02 | $13.36 | +2.77% | $13.07 | $13.43 | $12.86 | 481.00K |
| 2026-09-01 | $13.00 | -1.22% | $13.25 | $13.37 | $12.92 | 694.20K |
| 2026-08-31 | $13.16 | +0.84% | $13.22 | $13.33 | $12.93 | 536.20K |
| 2026-08-28 | $13.05 | +2.19% | $12.78 | $13.11 | $12.78 | 395.60K |
| 2026-08-27 | $12.77 | +4.24% | $12.28 | $12.88 | $12.28 | 602.20K |
| 2026-08-26 | $12.25 | -8.31% | $13.17 | $13.17 | $12.14 | 843.30K |
| 2026-08-25 | $13.36 | +0.07% | $13.24 | $13.39 | $13.13 | 532.40K |
| 2026-08-24 | $13.35 | +0.83% | $13.22 | $13.51 | $13.09 | 432.00K |
| 2026-08-21 | $13.24 | +0.46% | $13.31 | $13.70 | $13.14 | 867.20K |
| 2026-08-20 | $13.18 | +0.08% | $13.02 | $13.27 | $12.90 | 439.30K |
| 2026-08-19 | $13.17 | +1.54% | $13.13 | $13.24 | $12.97 | 667.30K |
| 2026-08-18 | $12.97 | +0.93% | $12.91 | $13.00 | $12.72 | 552.30K |
| 2026-08-17 | $12.85 | +3.05% | $12.50 | $12.97 | $12.48 | 644.40K |
| 2026-08-14 | $12.47 | +3.23% | $12.17 | $12.49 | $12.13 | 353.70K |
| 2026-08-13 | $12.08 | +2.55% | $11.80 | $12.27 | $11.71 | 557.00K |
| 2026-08-12 | $11.78 | +4.25% | $11.19 | $11.82 | $11.17 | 491.80K |
| 2026-08-11 | $11.30 | +1.07% | $11.17 | $11.41 | $10.93 | 557.20K |
| 2026-08-10 | $11.18 | -1.24% | $11.36 | $11.50 | $11.14 | 395.80K |
| 2026-08-07 | $11.32 | +0.44% | $11.30 | $11.37 | $11.01 | 448.70K |
| 2026-08-06 | $11.27 | +3.68% | $11.13 | $11.40 | $11.02 | 547.90K |
| 2026-08-05 | $10.87 | -3.21% | $11.37 | $11.38 | $10.85 | 546.90K |
| 2026-08-04 | $11.23 | -4.75% | $11.62 | $11.74 | $11.17 | 465.60K |
| 2026-08-03 | $11.79 | +1.20% | $11.81 | $11.87 | $11.39 | 551.10K |
| 2026-07-31 | $11.65 | +3.10% | $11.36 | $11.83 | $11.28 | 552.90K |
| 2026-07-30 | $11.30 | -1.31% | $10.96 | $11.47 | $10.95 | 384.20K |
| 2026-07-29 | $11.45 | +1.60% | $11.41 | $11.59 | $11.23 | 582.20K |
| 2026-07-28 | $11.27 | +0.71% | $11.19 | $11.47 | $11.14 | 501.20K |
| 2026-07-27 | $11.19 | -0.09% | $11.04 | $11.25 | $10.98 | 528.80K |
| 2026-07-24 | $11.20 | +0.18% | $11.22 | $11.36 | $11.08 | 454.00K |
| 2026-07-23 | $11.18 | +0.45% | $11.07 | $11.22 | $11.03 | 621.00K |
| 2026-07-22 | $11.13 | -1.77% | $11.36 | $11.39 | $11.12 | 476.50K |
| 2026-07-21 | $11.33 | +5.30% | $10.82 | $11.39 | $10.76 | 978.50K |
| 2026-07-20 | $10.76 | +1.13% | $10.76 | $11.08 | $10.68 | 671.30K |
| 2026-07-17 | $10.64 | -2.74% | $10.83 | $10.84 | $10.55 | 410.50K |
| 2026-07-16 | $10.94 | -0.55% | $10.89 | $11.21 | $10.89 | 573.80K |
| 2026-07-15 | $11.00 | +0.55% | $10.96 | $11.07 | $10.73 | 536.50K |
| 2026-07-14 | $10.94 | +1.02% | $11.03 | $11.20 | $10.90 | 495.10K |
| 2026-07-13 | $10.83 | -1.46% | $11.12 | $11.23 | $10.82 | 435.20K |
| 2026-07-10 | $10.99 | +3.10% | $10.78 | $11.03 | $10.72 | 452.60K |
| 2026-07-09 | $10.66 | -3.27% | $10.94 | $10.97 | $10.34 | 436.70K |
| 2026-07-08 | $11.02 | +2.89% | $10.74 | $11.05 | $10.74 | 465.30K |
| 2026-07-07 | $10.71 | +2.78% | $10.41 | $10.82 | $10.41 | 450.70K |
| 2026-07-06 | $10.42 | +1.07% | $10.30 | $10.72 | $10.30 | 460.40K |
| 2026-07-02 | $10.31 | +3.41% | $10.26 | $10.56 | $10.17 | 434.70K |
| 2026-07-01 | $9.97 | -0.30% | $9.96 | $10.09 | $9.80 | 651.80K |
| 2026-06-30 | $10.00 | -3.57% | $10.30 | $10.32 | $9.93 | 586.30K |
| 2026-06-29 | $10.37 | -3.53% | $10.90 | $11.00 | $10.32 | 894.20K |
| 2026-06-26 | $10.75 | -3.15% | $11.06 | $11.16 | $10.54 | 1.88M |
| 2026-06-25 | $11.10 | -7.96% | $12.18 | $12.18 | $10.91 | 570.00K |
| 2026-06-24 | $12.06 | -3.13% | $12.39 | $12.49 | $12.03 | 430.00K |
| 2026-06-23 | $12.45 | +1.06% | $12.22 | $12.51 | $12.09 | 543.80K |
| 2026-06-22 | $12.32 | +3.44% | $11.94 | $12.45 | $11.94 | 581.80K |
| 2026-06-18 | $11.91 | +1.62% | $11.67 | $11.92 | $11.49 | 711.80K |
| 2026-06-17 | $11.72 | -3.22% | $12.04 | $12.15 | $11.70 | 534.10K |
| 2026-06-16 | $12.11 | -0.49% | $12.21 | $12.32 | $11.89 | 343.50K |
| 2026-06-15 | $12.17 | -1.30% | $12.24 | $12.42 | $12.03 | 493.60K |
| 2026-06-12 | $12.33 | +3.79% | $11.79 | $12.44 | $11.75 | 355.50K |
| 2026-06-11 | $11.88 | -0.34% | $12.15 | $12.27 | $11.85 | 777.10K |
| 2026-06-10 | $11.92 | +0.93% | $11.78 | $12.10 | $11.69 | 370.30K |
| 2026-06-09 | $11.81 | +1.99% | $11.57 | $11.84 | $11.56 | 558.00K |
| 2026-06-08 | $11.58 | +0.17% | $11.66 | $11.81 | $11.44 | 498.10K |
| 2026-06-05 | $11.56 | +1.40% | $11.42 | $11.80 | $11.27 | 433.40K |
| 2026-06-04 | $11.40 | -0.44% | $11.58 | $11.61 | $11.32 | 371.20K |
| 2026-06-03 | $11.45 | -1.38% | $11.63 | $11.73 | $11.42 | 594.60K |
| 2026-06-02 | $11.61 | 0.00% | $11.50 | $11.65 | $11.26 | 1.15M |
| 2026-06-01 | $11.61 | +1.22% | $11.47 | $11.71 | $11.38 | 471.20K |
| 2026-05-29 | $11.47 | -0.17% | $11.49 | $11.53 | $11.25 | 488.00K |
| 2026-05-28 | $11.49 | -4.17% | $12.02 | $12.08 | $11.46 | 688.80K |
| 2026-05-27 | $11.99 | -2.12% | $12.15 | $12.32 | $11.91 | 753.50K |
| 2026-05-26 | $12.25 | -8.17% | $12.38 | $12.51 | $12.04 | 735.20K |