Teekay Corporation - TK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.18	12.02	12.02	12.3	11.6	1.19M
February 19, 2026	12	12.18	12.18	12.47	11.69	1.03M
February 18, 2026	11.75	11.85	11.85	11.95	11.66	610,828
February 17, 2026	11.44	11.57	11.57	11.6	11.22	563,900
February 13, 2026	10.97	11.42	11.42	11.44	10.97	442,188
February 12, 2026	11.35	10.98	10.98	11.4	10.88	906,312
February 11, 2026	10.7	11.28	11.28	11.29	10.69	1.32M
February 10, 2026	10.64	10.56	10.56	10.74	10.56	510,719
February 09, 2026	10.46	10.6	10.6	10.65	10.37	348,673
February 06, 2026	10.17	10.49	10.49	10.57	10.14	385,207
February 05, 2026	10.1	10.17	10.17	10.37	10.1	404,500
February 04, 2026	10.38	10.21	10.21	10.41	10.11	451,038
February 03, 2026	10.53	10.41	10.41	10.55	10.19	460,400
February 02, 2026	10.11	10.51	10.51	10.53	9.98	564,518
January 30, 2026	10.18	10.23	10.23	10.32	10.1	539,600
January 29, 2026	10.1	10.18	10.18	10.22	9.91	432,400
January 28, 2026	9.82	10.03	10.03	10.11	9.79	650,995
January 27, 2026	9.71	9.76	9.76	9.9	9.64	265,703
January 26, 2026	9.8	9.63	9.63	9.9	9.62	390,200
January 23, 2026	9.69	9.65	9.65	9.92	9.63	379,526
January 22, 2026	9.8	9.58	9.58	9.85	9.46	571,075
January 21, 2026	9.73	9.8	9.8	9.84	9.6	464,400
January 20, 2026	9.65	9.66	9.66	9.83	9.52	592,537
January 16, 2026	9.71	9.67	9.67	9.88	9.64	496,300
January 15, 2026	9.78	9.69	9.69	9.78	9.48	720,339
January 14, 2026	10.09	9.91	9.91	10.09	9.74	739,800
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

Teekay Corporation (TK) NYSE