Teekay Corporation (TK)
NYSE: TK
· Real-Time Price · USD
7.39
0.18 (2.50%)
At close: May 01, 2025, 3:59 PM
7.44
0.67%
Pre-market: May 02, 2025, 04:09 AM EDT
Teekay Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 7.19 | n/a | 7.43 | n/a | 7.19 | n/a | 7.38 | n/a | n/a | 1,229,148 |
| Apr 30, 2025 | 7.08 | n/a | 7.26 | n/a | 7.03 | n/a | 7.21 | n/a | -2.30% | 1,146,200 |
| Apr 29, 2025 | 7.05 | 7.06 | 7.17 | 7.18 | 7.05 | 7.06 | 7.15 | 7.16 | -0.83% | 583,771 |
| Apr 28, 2025 | 7.07 | 7.07 | 7.13 | 7.13 | 6.96 | 6.96 | 7.06 | 7.06 | -1.26% | 714,000 |
| Apr 25, 2025 | 6.80 | 6.80 | 7.12 | 7.12 | 6.76 | 6.76 | 7.08 | 7.08 | 0.28% | 912,537 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.