Teekay Corporation - TK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	8.1	8.26	8.26	8.42	8.1	761,399
October 15, 2025	7.99	8.09	8.09	8.13	7.97	497,200
October 14, 2025	7.95	7.9	7.9	7.98	7.8	650,340
October 13, 2025	8.04	8.01	8.01	8.12	7.95	577,440
October 10, 2025	8.05	7.97	7.97	8.16	7.94	673,000
October 09, 2025	8.06	8.09	8.09	8.19	8.05	523,900
October 08, 2025	7.98	8	8	8.06	7.89	549,428
October 07, 2025	8.04	7.95	7.95	8.11	7.82	473,986
October 06, 2025	8.25	8.11	8.11	8.3	8.1	561,225
October 03, 2025	8.23	8.24	8.24	8.24	8.11	374,500
October 02, 2025	8.21	8.1	8.1	8.24	7.99	552,400
October 01, 2025	8.16	8.23	8.23	8.29	8.09	654,441
September 30, 2025	8.19	8.18	8.18	8.29	8.09	468,179
September 29, 2025	8.41	8.29	8.29	8.41	8.16	626,000
September 26, 2025	8.56	8.47	8.47	8.57	8.38	328,055
September 25, 2025	8.71	8.55	8.55	8.78	8.47	460,613
September 24, 2025	8.76	8.7	8.7	8.8	8.67	398,203
September 23, 2025	8.65	8.76	8.76	8.86	8.65	405,600
September 22, 2025	8.6	8.59	8.59	8.65	8.52	392,200
September 19, 2025	8.63	8.57	8.57	8.63	8.46	708,341
September 18, 2025	8.62	8.67	8.67	8.68	8.5	445,610
September 17, 2025	8.63	8.64	8.64	8.73	8.62	356,400
September 16, 2025	8.78	8.64	8.64	8.9	8.61	358,600
September 15, 2025	8.54	8.83	8.83	8.91	8.53	573,079
September 12, 2025	8.51	8.47	8.47	8.59	8.45	473,300
September 11, 2025	8.47	8.51	8.51	8.53	8.32	529,530

Teekay Corporation (TK) NYSE