Teekay Corporation (TK)
NYSE: TK
· Real-Time Price · USD
8.23
0.13 (1.60%)
At close: Oct 03, 2025, 3:59 PM
8.24
0.06%
After-hours: Oct 03, 2025, 06:03 PM EDT
TK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.23 | 8.24 | 8.11 | 8.24 | 8.24 | 1.73% | 374,452 |
| Oct 2, 2025 | 8.21 | 8.24 | 7.99 | 8.10 | 8.10 | -1.58% | 552,400 |
| Oct 1, 2025 | 8.16 | 8.29 | 8.09 | 8.23 | 8.23 | 0.61% | 654,441 |
| Sep 30, 2025 | 8.19 | 8.29 | 8.09 | 8.18 | 8.18 | -1.33% | 468,179 |
| Sep 29, 2025 | 8.41 | 8.41 | 8.16 | 8.29 | 8.29 | -2.13% | 626,000 |
| Sep 26, 2025 | 8.56 | 8.57 | 8.38 | 8.47 | 8.47 | -0.94% | 328,200 |
| Sep 25, 2025 | 8.71 | 8.78 | 8.47 | 8.55 | 8.55 | -1.72% | 460,613 |
| Sep 24, 2025 | 8.76 | 8.80 | 8.67 | 8.70 | 8.70 | -0.68% | 398,203 |
| Sep 23, 2025 | 8.65 | 8.86 | 8.65 | 8.76 | 8.76 | 1.98% | 405,600 |
| Sep 22, 2025 | 8.60 | 8.65 | 8.52 | 8.59 | 8.59 | 0.23% | 392,200 |
| Sep 19, 2025 | 8.63 | 8.63 | 8.46 | 8.57 | 8.57 | -1.15% | 708,341 |
| Sep 18, 2025 | 8.62 | 8.68 | 8.50 | 8.67 | 8.67 | 0.35% | 445,610 |
| Sep 17, 2025 | 8.63 | 8.73 | 8.62 | 8.64 | 8.64 | 0.00% | 356,400 |
| Sep 16, 2025 | 8.78 | 8.90 | 8.61 | 8.64 | 8.64 | -2.15% | 358,600 |
| Sep 15, 2025 | 8.54 | 8.91 | 8.53 | 8.83 | 8.83 | 4.25% | 573,079 |
| Sep 12, 2025 | 8.51 | 8.59 | 8.45 | 8.47 | 8.47 | -0.47% | 473,300 |
| Sep 11, 2025 | 8.47 | 8.53 | 8.32 | 8.51 | 8.51 | 0.71% | 529,530 |
| Sep 10, 2025 | 8.48 | 8.61 | 8.39 | 8.45 | 8.45 | -1.52% | 425,730 |
| Sep 9, 2025 | 8.55 | 8.59 | 8.42 | 8.58 | 8.58 | -0.35% | 565,626 |
| Sep 8, 2025 | 8.58 | 8.69 | 8.51 | 8.61 | 8.61 | 2.26% | 726,500 |
Page 1 of 136