NYSE : TK
Teekay Corporation Ltd. — Price history
Energy · Oil & Gas Midstream · Bermuda
Last price 14.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teekay Corporation Ltd. (TK) closed at 14.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.73 | 14.9 | 14.06 | 14.07 | 564,508 | -5.32% |
| 2026-10-30 | 14.85 | 14.999 | 14.71 | 14.86 | 274,779 | -0.27% |
| 2026-10-29 | 14.69 | 14.975 | 14.63 | 14.9 | 348,214 | +1.85% |
| 2026-10-28 | 15.12 | 15.265 | 14.58 | 14.63 | 498,782 | +0.41% |
| 2026-10-27 | 14.83 | 15.114 | 14.56 | 14.57 | 296,670 | -1.95% |
| 2026-10-26 | 14.83 | 15.128 | 14.805 | 14.86 | 376,663 | +0.95% |
| 2026-10-23 | 14.05 | 14.76 | 14.05 | 14.72 | 368,031 | +4.32% |
| 2026-10-22 | 14.05 | 14.2 | 13.82 | 14.11 | 409,865 | -0.42% |
| 2026-10-21 | 13.91 | 14.21 | 13.91 | 14.17 | 345,447 | +2.38% |
| 2026-10-20 | 13.93 | 14.11 | 13.69 | 13.84 | 482,709 | -0.29% |
| 2026-10-19 | 14.14 | 14.41 | 13.67 | 13.88 | 445,746 | -1.28% |
| 2026-10-16 | 14.19 | 14.27 | 13.91 | 14.06 | 478,640 | +0.50% |
| 2026-10-15 | 14.18 | 14.5 | 13.89 | 13.99 | 621,930 | -3.58% |
| 2026-10-14 | 15.46 | 15.554 | 14.425 | 14.51 | 579,357 | -6.14% |
| 2026-10-13 | 15.5 | 15.67 | 15.33 | 15.46 | 328,724 | -0.64% |
| 2026-10-12 | 15.6 | 15.898 | 15.45 | 15.56 | 474,295 | +1.90% |
| 2026-10-09 | 15.29 | 15.5 | 15.225 | 15.27 | 411,222 | -0.65% |
| 2026-10-08 | 14.89 | 15.39 | 14.89 | 15.37 | 688,854 | +4.34% |
| 2026-10-07 | 14.78 | 15.02 | 14.685 | 14.73 | 555,330 | +0.20% |
| 2026-10-06 | 14.84 | 14.88 | 14.5 | 14.7 | 372,020 | -1.74% |
| 2026-10-05 | 15.05 | 15.25 | 14.42 | 14.96 | 425,713 | +0.81% |
| 2026-10-02 | 14.46 | 14.91 | 14.34 | 14.84 | 604,354 | +1.64% |
| 2026-10-01 | 14.24 | 14.67 | 13.97 | 14.6 | 704,589 | +2.46% |
| 2026-09-30 | 14.25 | 14.62 | 14.22 | 14.25 | 546,665 | +0.99% |
| 2026-09-29 | 13.81 | 14.26 | 13.75 | 14.11 | 554,793 | +0.93% |
| 2026-09-28 | 13.91 | 14.16 | 13.8 | 13.98 | 555,461 | +2.04% |
| 2026-09-25 | 13.57 | 13.78 | 13.39 | 13.7 | 392,613 | +0.29% |
| 2026-09-24 | 13.5 | 13.845 | 13.355 | 13.66 | 704,411 | +1.04% |
| 2026-09-23 | 13.78 | 13.8 | 13.25 | 13.52 | 498,264 | -1.74% |
| 2026-09-22 | 13.95 | 14.08 | 13.53 | 13.76 | 580,426 | -4.18% |
| 2026-09-21 | 14.44 | 14.76 | 14.23 | 14.36 | 489,176 | -2.38% |
| 2026-09-18 | 14.6 | 14.93 | 14.5 | 14.71 | 966,237 | +0.27% |
| 2026-09-17 | 14.41 | 14.93 | 14.315 | 14.67 | 569,850 | +1.95% |
| 2026-09-16 | 14.26 | 14.665 | 14.26 | 14.39 | 897,803 | +1.41% |
| 2026-09-15 | 14.27 | 14.52 | 14.11 | 14.19 | 681,037 | +0.50% |
| 2026-09-14 | 14.31 | 14.49 | 14.05 | 14.12 | 614,238 | -1.81% |
| 2026-09-11 | 14.13 | 14.39 | 14.01 | 14.38 | 626,943 | +1.99% |
| 2026-09-10 | 13.89 | 14.115 | 13.75 | 14.1 | 451,833 | +1.95% |
| 2026-09-09 | 13.47 | 13.95 | 13.29 | 13.83 | 526,593 | +3.83% |
| 2026-09-08 | 13.67 | 13.67 | 13.26 | 13.32 | 399,934 | -2.27% |
| 2026-09-04 | 13.39 | 13.86 | 13.39 | 13.63 | 463,611 | +1.19% |
| 2026-09-03 | 13.38 | 13.58 | 13.22 | 13.47 | 447,005 | +0.82% |
| 2026-09-02 | 13.07 | 13.425 | 12.86 | 13.36 | 481,030 | +2.77% |
| 2026-09-01 | 13.25 | 13.37 | 12.916 | 13 | 694,222 | -1.22% |
| 2026-08-31 | 13.22 | 13.33 | 12.93 | 13.16 | 536,206 | +0.84% |
| 2026-08-28 | 12.78 | 13.105 | 12.78 | 13.05 | 395,632 | +2.19% |
| 2026-08-27 | 12.28 | 12.88 | 12.28 | 12.77 | 602,206 | +4.24% |
| 2026-08-26 | 13.17 | 13.17 | 12.14 | 12.25 | 843,662 | -8.31% |
| 2026-08-25 | 13.24 | 13.39 | 13.13 | 13.36 | 532,398 | +0.07% |
| 2026-08-24 | 13.22 | 13.51 | 13.09 | 13.35 | 431,969 | +0.83% |
| 2026-08-21 | 13.31 | 13.7 | 13.14 | 13.24 | 867,462 | +0.46% |
| 2026-08-20 | 13.02 | 13.27 | 12.9 | 13.18 | 439,334 | +0.08% |
| 2026-08-19 | 13.13 | 13.24 | 12.97 | 13.17 | 667,345 | +1.54% |
| 2026-08-18 | 12.91 | 13 | 12.72 | 12.97 | 552,309 | +0.93% |
| 2026-08-17 | 12.5 | 12.97 | 12.476 | 12.85 | 644,373 | +3.05% |
| 2026-08-14 | 12.17 | 12.49 | 12.125 | 12.47 | 353,655 | +3.23% |
| 2026-08-13 | 11.8 | 12.27 | 11.705 | 12.08 | 556,998 | +2.55% |
| 2026-08-12 | 11.19 | 11.82 | 11.17 | 11.78 | 491,826 | +4.25% |
| 2026-08-11 | 11.17 | 11.405 | 10.93 | 11.3 | 557,200 | +1.07% |
| 2026-08-10 | 11.36 | 11.5 | 11.14 | 11.18 | 395,761 | -1.24% |
| 2026-08-07 | 11.3 | 11.37 | 11.01 | 11.32 | 448,729 | +0.44% |
| 2026-08-06 | 11.13 | 11.4 | 11.02 | 11.27 | 547,941 | +3.68% |
| 2026-08-05 | 11.37 | 11.38 | 10.85 | 10.87 | 546,861 | -3.21% |
| 2026-08-04 | 11.62 | 11.74 | 11.17 | 11.23 | 465,642 | -4.75% |
| 2026-08-03 | 11.81 | 11.87 | 11.39 | 11.79 | 551,486 | +1.20% |
| 2026-07-31 | 11.36 | 11.83 | 11.275 | 11.65 | 553,299 | +3.10% |
| 2026-07-30 | 10.96 | 11.47 | 10.95 | 11.3 | 384,237 | -1.31% |
| 2026-07-29 | 11.41 | 11.59 | 11.23 | 11.45 | 582,217 | +1.60% |
| 2026-07-28 | 11.19 | 11.47 | 11.14 | 11.27 | 501,417 | +0.71% |
| 2026-07-27 | 11.04 | 11.25 | 10.98 | 11.19 | 528,803 | -0.09% |
| 2026-07-24 | 11.22 | 11.36 | 11.08 | 11.2 | 453,954 | +0.18% |
| 2026-07-23 | 11.07 | 11.22 | 11.03 | 11.18 | 621,020 | +0.45% |
| 2026-07-22 | 11.36 | 11.39 | 11.115 | 11.13 | 476,483 | -1.77% |
| 2026-07-21 | 10.82 | 11.39 | 10.76 | 11.33 | 978,543 | +5.30% |
| 2026-07-20 | 10.76 | 11.08 | 10.68 | 10.76 | 671,333 | +1.13% |
| 2026-07-17 | 10.83 | 10.84 | 10.55 | 10.64 | 410,495 | -2.74% |
| 2026-07-16 | 10.89 | 11.21 | 10.89 | 10.94 | 573,823 | -0.55% |
| 2026-07-15 | 10.96 | 11.065 | 10.73 | 11 | 536,883 | +0.55% |
| 2026-07-14 | 11.03 | 11.2 | 10.9 | 10.94 | 495,097 | +1.02% |
| 2026-07-13 | 11.12 | 11.23 | 10.82 | 10.83 | 435,218 | -1.46% |
| 2026-07-10 | 10.78 | 11.03 | 10.72 | 10.99 | 453,010 | +3.10% |
| 2026-07-09 | 10.94 | 10.97 | 10.335 | 10.66 | 436,735 | -3.27% |
| 2026-07-08 | 10.74 | 11.05 | 10.74 | 11.02 | 465,271 | +2.89% |
| 2026-07-07 | 10.41 | 10.82 | 10.41 | 10.71 | 450,705 | +2.78% |
| 2026-07-06 | 10.3 | 10.715 | 10.295 | 10.42 | 460,419 | +1.07% |
| 2026-07-02 | 10.26 | 10.56 | 10.165 | 10.31 | 434,679 | +3.41% |
| 2026-07-01 | 9.96 | 10.09 | 9.8 | 9.97 | 651,790 | -0.30% |
| 2026-06-30 | 10.3 | 10.32 | 9.93 | 10 | 586,296 | -3.57% |
| 2026-06-29 | 10.9 | 11 | 10.32 | 10.37 | 894,165 | -3.53% |
| 2026-06-26 | 11.06 | 11.155 | 10.54 | 10.75 | 1,880,471 | -3.15% |
| 2026-06-25 | 12.18 | 12.18 | 10.91 | 11.1 | 570,025 | -7.96% |
| 2026-06-24 | 12.39 | 12.486 | 12.03 | 12.06 | 429,954 | -3.13% |
| 2026-06-23 | 12.22 | 12.506 | 12.09 | 12.45 | 543,849 | +1.06% |
| 2026-06-22 | 11.94 | 12.45 | 11.94 | 12.32 | 581,797 | +3.44% |
| 2026-06-18 | 11.67 | 11.92 | 11.49 | 11.91 | 711,849 | +1.62% |
| 2026-06-17 | 12.04 | 12.15 | 11.7 | 11.72 | 534,124 | -3.22% |
| 2026-06-16 | 12.21 | 12.316 | 11.89 | 12.11 | 343,735 | -0.49% |
| 2026-06-15 | 12.24 | 12.42 | 12.03 | 12.17 | 493,607 | -1.30% |
| 2026-06-12 | 11.79 | 12.44 | 11.75 | 12.33 | 355,521 | +3.79% |
| 2026-06-11 | 12.15 | 12.27 | 11.85 | 11.88 | 777,074 | -0.34% |
| 2026-06-10 | 11.78 | 12.1 | 11.69 | 11.92 | 370,340 | +0.93% |
| 2026-06-09 | 11.57 | 11.84 | 11.56 | 11.81 | 557,973 | +1.99% |
| 2026-06-08 | 11.66 | 11.81 | 11.44 | 11.58 | 498,065 | +0.17% |
| 2026-06-05 | 11.42 | 11.795 | 11.273 | 11.56 | 433,478 | +1.40% |
| 2026-06-04 | 11.58 | 11.61 | 11.32 | 11.4 | 371,247 | -0.44% |
| 2026-06-03 | 11.63 | 11.73 | 11.42 | 11.45 | 594,767 | -1.38% |
| 2026-06-02 | 11.5 | 11.645 | 11.255 | 11.61 | 1,151,349 | +0.00% |
| 2026-06-01 | 11.47 | 11.71 | 11.38 | 11.61 | 471,291 | +1.22% |
| 2026-05-29 | 11.49 | 11.53 | 11.25 | 11.47 | 488,017 | -0.17% |
| 2026-05-28 | 12.02 | 12.08 | 11.46 | 11.49 | 688,836 | -4.17% |
| 2026-05-27 | 12.15 | 12.32 | 11.91 | 11.99 | 753,583 | -2.12% |
| 2026-05-26 | 12.38 | 12.51 | 12.04 | 12.25 | 735,313 | -0.73% |
| 2026-05-22 | 13.39 | 13.5 | 13.14 | 13.34 | 712,674 | -1.11% |
| 2026-05-21 | 14.1 | 14.2 | 13.48 | 13.49 | 874,122 | -4.66% |
| 2026-05-20 | 13.45 | 14.22 | 13.45 | 14.15 | 1,693,043 | +5.75% |
| 2026-05-19 | 13.5 | 13.6 | 13.305 | 13.38 | 557,223 | -0.82% |
| 2026-05-18 | 13.22 | 13.63 | 13.18 | 13.49 | 587,411 | +2.04% |
| 2026-05-15 | 13.11 | 13.355 | 12.87 | 13.22 | 496,510 | +0.23% |
| 2026-05-14 | 13.76 | 13.93 | 12.93 | 13.19 | 852,215 | +0.15% |
| 2026-05-13 | 13.45 | 13.46 | 12.965 | 13.17 | 729,226 | -1.94% |