Teekay Corporation (TK) NYSE

Currency In USD

TK Historical Return

If you invested $1000 in Teekay Corporation (TK) 10 years ago, it would be worth $3,794.79 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,812.87, while $1000 invested 1 year ago would be worth $1,611.34. This corresponds to total returns of 279.48%, 581.29%, 61.13%, respectively, with annualized returns of 14.26%, 46.78%, 61.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.36	11.65	11.65	11.83	11.28	552,702
July 30, 2026	10.96	11.3	11.3	11.47	10.95	384,237
July 29, 2026	11.41	11.45	11.45	11.59	11.23	579,736
July 28, 2026	11.19	11.27	11.27	11.47	11.14	501,236
July 27, 2026	11.04	11.19	11.19	11.25	10.98	526,888
July 24, 2026	11.22	11.2	11.2	11.36	11.08	453,953
July 23, 2026	11.07	11.18	11.18	11.22	11.03	619,995
July 22, 2026	11.36	11.13	11.13	11.39	11.12	476,483
July 21, 2026	10.82	11.33	11.33	11.39	10.76	978,543
July 20, 2026	10.76	10.76	10.76	11.08	10.68	671,333
July 17, 2026	10.83	10.64	10.64	10.84	10.55	410,495
July 16, 2026	10.89	10.94	10.94	11.21	10.89	573,823
July 15, 2026	10.96	11	11	11.07	10.73	536,483
July 14, 2026	11.03	10.94	10.94	11.2	10.9	490,127
July 13, 2026	11.12	10.83	10.83	11.23	10.82	434,771
July 10, 2026	10.78	10.99	10.99	11.03	10.72	452,610
July 09, 2026	10.94	10.66	10.66	10.97	10.34	431,917
July 08, 2026	10.74	11.02	11.02	11.05	10.74	464,789
July 07, 2026	10.41	10.71	10.71	10.82	10.41	450,705
July 06, 2026	10.3	10.42	10.42	10.72	10.3	449,938
July 02, 2026	10.26	10.31	10.31	10.56	10.16	434,612
July 01, 2026	9.96	9.97	9.97	10.09	9.8	647,260
June 30, 2026	10.3	10	10	10.32	9.93	552,368
June 29, 2026	10.9	10.37	10.37	11	10.32	877,588
June 26, 2026	11.06	10.75	10.75	11.16	10.54	1.88M
June 25, 2026	12.18	11.1	11.1	12.18	10.91	556,769
June 24, 2026	12.39	12.06	12.06	12.49	12.03	419,458
June 23, 2026	12.22	12.45	12.45	12.51	12.09	543,846
June 22, 2026	11.94	12.32	12.32	12.45	11.94	564,729
June 18, 2026	11.67	11.91	11.91	11.92	11.49	701,869
June 17, 2026	12.04	11.72	11.72	12.15	11.7	534,124
June 16, 2026	12.21	12.11	12.11	12.32	11.89	331,486
June 15, 2026	12.24	12.17	12.17	12.42	12.03	474,841
June 12, 2026	11.79	12.33	12.33	12.44	11.75	355,518
June 11, 2026	12.15	11.88	11.88	12.27	11.85	755,818
June 10, 2026	11.78	11.92	11.92	12.1	11.69	370,340
June 09, 2026	11.57	11.81	11.81	11.84	11.56	528,160
June 08, 2026	11.66	11.58	11.58	11.81	11.44	494,265
June 05, 2026	11.42	11.56	11.56	11.8	11.27	426,667
June 04, 2026	11.58	11.4	11.4	11.61	11.32	371,219
June 03, 2026	11.63	11.45	11.45	11.73	11.42	580,555
June 02, 2026	11.5	11.61	11.61	11.65	11.26	1.12M
June 01, 2026	11.47	11.61	11.61	11.71	11.38	471,141
May 29, 2026	11.49	11.47	11.47	11.53	11.25	487,759
May 28, 2026	11.78	11.49	11.49	12.08	11.46	668,622
May 27, 2026	12.15	11.99	11.99	12.32	11.91	753,479
May 26, 2026	12.38	12.25	12.25	12.51	12.04	732,228
May 22, 2026	13.39	13.34	13.34	13.5	13.14	687,880
May 21, 2026	14.1	13.49	13.49	14.2	13.48	873,711
May 20, 2026	13.45	14.15	14.15	14.22	13.45	1.67M
May 19, 2026	13.5	13.38	13.38	13.6	13.31	553,152
May 18, 2026	13.22	13.49	13.49	13.63	13.18	569,596
May 15, 2026	13.11	13.22	13.22	13.36	12.87	496,360
May 14, 2026	13.76	13.19	13.19	13.93	12.93	834,507
May 13, 2026	13.45	13.17	13.17	13.46	12.97	728,672
May 12, 2026	13.59	13.43	13.43	13.63	13.24	437,978
May 11, 2026	14.11	13.62	13.62	14.11	13.52	609,619
May 08, 2026	14.09	14.09	14.09	14.38	13.98	503,489
May 07, 2026	13.64	14.09	14.09	14.12	13.64	463,255
May 06, 2026	14	13.62	13.62	14.13	13.5	593,256