Teekay Corporation (TK) NYSE

11.38

-0.235(-2.02%)

Updated at June 02 12:45PM

Currency In USD

TK Historical Return

If you invested $1000 in Teekay Corporation (TK) 10 years ago, it would be worth $2,098.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,078.12, while $1000 invested 1 year ago would be worth $1,504.63. This corresponds to total returns of 109.87%, 407.81%, 50.46%, respectively, with annualized returns of 7.69%, 38.38%, 50.46%.

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
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
May 05, 2026	13.54	14.14	14.14	14.22	13.4	836,876
May 04, 2026	13.45	13.38	13.38	13.61	13.32	564,867
May 01, 2026	13.32	13.46	13.46	13.46	13.11	320,508
April 30, 2026	13.21	13.36	13.36	13.4	13.12	361,707
April 29, 2026	13.34	13.15	13.15	13.42	13.04	287,058
April 28, 2026	13.37	13.33	13.33	13.5	13.25	359,288
April 27, 2026	12.96	13.31	13.31	13.38	12.88	399,725
April 24, 2026	12.58	12.96	12.96	12.96	12.46	391,375
April 23, 2026	12.48	12.58	12.58	12.66	12.45	237,343
April 22, 2026	12.57	12.47	12.47	12.67	12.17	528,178
April 21, 2026	13.13	12.54	12.54	13.22	12.48	428,863
April 20, 2026	12.91	13.05	13.05	13.1	12.51	386,212
April 17, 2026	12.65	12.97	12.97	13.16	12.43	670,893
April 16, 2026	12.55	12.63	12.63	12.77	12.35	566,943
April 15, 2026	12.18	12.58	12.58	12.67	12.18	688,261
April 14, 2026	12.43	12.06	12.06	12.53	12.01	479,291
April 13, 2026	12.44	12.46	12.46	12.68	12.42	472,215
April 10, 2026	12.45	12.33	12.33	12.58	12.11	372,640
April 09, 2026	12.97	12.56	12.56	12.97	12.5	398,310
April 08, 2026	12.23	12.75	12.75	12.78	12.04	390,834
April 07, 2026	12.93	12.43	12.43	13.09	12.42	522,396
April 06, 2026	12.7	12.86	12.86	12.91	12.57	389,470
April 02, 2026	12.02	12.73	12.73	12.78	12.02	485,197
April 01, 2026	12.18	12.14	12.14	12.42	12.02	464,153
March 31, 2026	11.96	12.21	12.21	12.31	11.81	450,516
March 30, 2026	12.01	11.92	11.92	12.17	11.69	426,316
March 27, 2026	11.86	12	12	12.02	11.82	496,444
March 26, 2026	12.02	11.85	11.85	12.27	11.81	592,933
March 25, 2026	12.37	12.01	12.01	12.39	11.75	417,964
March 24, 2026	11.92	12.4	12.4	12.5	11.85	500,371
March 23, 2026	11.56	11.91	11.91	11.93	11.43	536,208
March 20, 2026	11.75	11.5	11.5	11.79	11.42	803,602
March 19, 2026	11.45	11.67	11.67	11.71	11.2	512,790
March 18, 2026	11.3	11.43	11.43	11.69	11.27	495,519
March 17, 2026	11.42	11.28	11.28	11.42	11.13	638,030
March 16, 2026	11.04	11.37	11.37	11.38	11.04	515,136
March 13, 2026	11.11	10.99	10.99	11.11	10.78	681,220
March 12, 2026	11.68	11.13	11.13	11.68	11.11	860,064
March 11, 2026	12.25	11.8	11.8	12.26	11.67	454,418
March 10, 2026	12.53	12.31	12.31	12.73	12.27	447,225
March 09, 2026	12.24	12.55	12.55	12.71	12.12	558,074
March 06, 2026	12.29	12.21	12.21	12.32	12	628,606