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 $3,337.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,566.82, while $1000 invested 1 year ago would be worth $1,731.47. This corresponds to total returns of 233.72%, 556.68%, 73.15%, respectively, with annualized returns of 12.81%, 45.67%, 73.15%.

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
September 30, 2026	14.25	14.25	14.25	14.62	14.22	592,140
September 29, 2026	13.81	14.11	14.11	14.26	13.75	554,826
September 28, 2026	13.91	13.98	13.98	14.16	13.8	555,477
September 25, 2026	13.57	13.7	13.7	13.78	13.39	393,215
September 24, 2026	13.5	13.66	13.66	13.85	13.36	704,413
September 23, 2026	13.78	13.52	13.52	13.8	13.25	498,266
September 22, 2026	13.95	13.76	13.76	14.08	13.53	581,579
September 21, 2026	14.74	14.36	14.36	14.77	14.23	489,179
September 18, 2026	14.6	14.71	14.71	14.93	14.5	987,709
September 17, 2026	14.41	14.67	14.67	14.93	14.32	571,365
September 16, 2026	14.26	14.39	14.39	14.67	14.26	897,982
September 15, 2026	14.27	14.19	14.19	14.52	14.11	681,038
September 11, 2026	14.13	14.38	14.38	14.39	14.01	626,945
September 10, 2026	13.89	14.1	14.1	14.12	13.75	451,841
September 09, 2026	13.47	13.83	13.83	13.95	13.29	526,618
September 08, 2026	13.67	13.32	13.32	13.67	13.26	399,935
September 04, 2026	13.39	13.63	13.63	13.86	13.39	463,611
September 03, 2026	13.38	13.47	13.47	13.58	13.22	424,554
September 02, 2026	13.07	13.36	13.36	13.43	12.86	481,004
September 01, 2026	13.25	13	13	13.37	12.92	694,222
August 31, 2026	13.22	13.16	13.16	13.33	12.93	536,196
August 28, 2026	12.78	13.05	13.05	13.11	12.78	395,631
August 27, 2026	12.28	12.77	12.77	12.88	12.28	576,684
August 26, 2026	13.17	12.25	12.25	13.17	12.14	843,290
August 25, 2026	13.24	13.36	13.36	13.39	13.13	532,397
August 24, 2026	13.22	13.35	13.35	13.51	13.09	431,967
August 21, 2026	13.31	13.24	13.24	13.7	13.14	867,196
August 20, 2026	13.02	13.18	13.18	13.27	12.9	439,333
August 19, 2026	13.13	13.17	13.17	13.24	12.97	667,343
August 18, 2026	12.91	12.97	12.97	13	12.72	552,272
August 17, 2026	12.5	12.85	12.85	12.97	12.48	644,129
August 14, 2026	12.17	12.47	12.47	12.49	12.13	353,653
August 13, 2026	11.8	12.08	12.08	12.27	11.71	556,993
August 12, 2026	11.19	11.78	11.78	11.82	11.17	491,817
August 11, 2026	11.17	11.3	11.3	11.41	10.93	0
August 10, 2026	11.36	11.18	11.18	11.5	11.14	395,760
August 07, 2026	11.3	11.32	11.32	11.37	11.01	448,729
August 06, 2026	11.13	11.27	11.27	11.4	11.02	547,940
August 05, 2026	11.37	10.87	10.87	11.38	10.85	546,860
August 04, 2026	11.62	11.23	11.23	11.74	11.17	465,641
August 03, 2026	11.81	11.79	11.79	11.87	11.39	551,034
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