Teekay Corporation - TK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.65	9.81	9.81	10.03	9.62	458,412
January 12, 2026	9.59	9.57	9.57	9.68	9.5	382,500
January 09, 2026	9.64	9.59	9.59	9.82	9.45	428,100
January 08, 2026	9.73	9.71	9.71	9.82	9.43	519,814
January 07, 2026	9.07	9.69	9.69	9.73	9.07	1.09M
January 06, 2026	8.79	8.88	8.88	9.06	8.77	525,319
January 05, 2026	8.97	8.74	8.74	9.09	8.7	634,577
January 02, 2026	8.99	8.82	8.82	9.01	8.67	839,000
December 31, 2025	9.02	9.03	9.03	9.06	8.97	364,500
December 30, 2025	9.22	9.03	9.03	9.22	9.01	321,106
December 29, 2025	9.15	9.18	9.18	9.29	9.07	323,209
December 26, 2025	9.05	9.18	9.18	9.2	8.99	507,300
December 24, 2025	9.15	9.11	9.11	9.15	9.06	148,900
December 23, 2025	9.27	9.17	9.17	9.31	9.09	346,107
December 22, 2025	9.27	9.29	9.29	9.42	9.16	382,333
December 19, 2025	9.25	9.17	9.17	9.27	9.01	1.36M
December 18, 2025	9.38	9.22	9.22	9.41	9.15	565,287
December 17, 2025	9.23	9.42	9.42	9.43	9.19	591,532
December 16, 2025	9.18	9.14	9.14	9.26	9.14	490,800
December 15, 2025	9.18	9.27	9.27	9.32	9.11	382,400
December 12, 2025	9.21	9.18	9.18	9.3	9.15	815,994
December 11, 2025	9.15	9.24	9.24	9.29	9.1	567,700
December 10, 2025	9.37	9.19	9.19	9.37	9.12	575,921
December 09, 2025	9.4	9.34	9.34	9.41	9.26	563,200
December 08, 2025	9.38	9.42	9.42	9.57	9.3	524,020
December 05, 2025	9.62	9.39	9.39	9.66	9.34	522,200
December 04, 2025	9.57	9.58	9.58	9.62	9.49	674,771
December 03, 2025	9.55	9.59	9.59	9.77	9.55	490,922
December 02, 2025	9.36	9.47	9.47	9.52	9.2	619,015
December 01, 2025	9.74	9.35	9.35	9.81	9.31	912,700
November 28, 2025	9.83	9.71	9.71	9.89	9.6	306,015
November 26, 2025	9.88	9.79	9.79	10.07	9.74	508,700
November 25, 2025	10.12	9.97	9.97	10.16	9.88	518,550
November 24, 2025	10.25	10.19	10.19	10.26	9.98	658,261
November 21, 2025	10.1	10.23	10.23	10.24	9.92	601,614
November 20, 2025	10.4	9.97	9.97	10.48	9.95	792,947
November 19, 2025	10.45	10.23	10.23	10.46	10.23	964,600
November 18, 2025	10.16	10.49	10.49	10.6	9.86	1.57M
November 17, 2025	10.08	10.17	10.17	10.23	10	1.01M
November 14, 2025	9.97	10.05	10.05	10.07	9.77	516,500
November 13, 2025	9.94	10.03	10.03	10.27	9.9	1.21M
November 12, 2025	9.72	9.95	9.95	9.96	9.72	526,832
November 11, 2025	9.9	9.8	9.8	9.94	9.73	349,500
November 10, 2025	9.77	9.86	9.86	9.93	9.72	462,700
November 07, 2025	9.75	9.73	9.73	9.83	9.63	543,178
November 06, 2025	9.69	9.75	9.75	9.81	9.57	727,372
November 05, 2025	9.45	9.7	9.7	9.7	9.45	586,900
November 04, 2025	9.49	9.45	9.45	9.49	9.3	618,592
November 03, 2025	9.65	9.64	9.64	9.65	9.41	545,100
October 31, 2025	9.34	9.62	9.62	9.63	9.28	820,762
October 30, 2025	9.22	9.34	9.34	9.59	9.13	707,409
October 29, 2025	9.42	9.5	9.5	9.53	9.31	729,224
October 28, 2025	9.31	9.37	9.37	9.47	9.27	565,976
October 27, 2025	9.07	9.27	9.27	9.32	9.01	441,876
October 24, 2025	9	9.1	9.1	9.3	8.98	676,551
October 23, 2025	8.68	9.09	9.09	9.14	8.68	833,928
October 22, 2025	8.31	8.6	8.6	8.62	8.27	726,518
October 21, 2025	8.47	8.24	8.24	8.47	8.23	460,339
October 20, 2025	8.44	8.53	8.53	8.69	8.44	559,900
October 17, 2025	8.21	8.42	8.42	8.47	8.18	529,714

Teekay Corporation (TK) NYSE