Dark

TK
Teekay Corporation Ltd.
stock NYSE

Jul 30, 2026

11.30USD-1.310%(-0.15)384,237

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	11.2400	11.4600	11.1000	11.3000	-1.310%	384,237	0.000%
2026-07-29	11.4100	11.5900	11.2300	11.4500	+1.597%	582,217	-1.310%
2026-07-28	11.1900	11.4700	11.1400	11.2700	+0.715%	501,417	+0.266%
2026-07-27	11.0400	11.2500	10.9800	11.1900	-0.089%	528,803	+0.983%
2026-07-24	11.2200	11.3600	11.0800	11.2000	+0.179%	453,954	+0.893%
2026-07-23	11.0700	11.2200	11.0300	11.1800	+0.449%	621,020	+1.073%
2026-07-22	11.3600	11.3900	11.1150	11.1300	-1.765%	476,484	+1.527%
2026-07-21	10.8200	11.3900	10.7600	11.3300	+5.297%	978,544	-0.265%
2026-07-20	10.7600	11.0800	10.6800	10.7600	+1.128%	671,334	+5.019%
2026-07-17	10.8300	10.8400	10.5500	10.6400	-2.742%	410,495	+6.203%
2026-07-16	10.8900	11.2100	10.8900	10.9400	-0.545%	573,823	+3.291%
2026-07-15	10.9600	11.0650	10.7300	11.0000	+0.548%	536,883	+2.727%
2026-07-14	11.0300	11.1999	10.9000	10.9400	+1.016%	495,098	+3.291%
2026-07-13	11.1200	11.2300	10.8200	10.8300	-1.456%	435,218	+4.340%
2026-07-10	10.7800	11.0302	10.7200	10.9900	+3.096%	453,011	+2.821%
2026-07-09	10.9400	10.9700	10.3350	10.6600	-3.267%	436,736	+6.004%
2026-07-08	10.7400	11.0499	10.7400	11.0200	+2.894%	465,272	+2.541%
2026-07-07	10.4100	10.8200	10.4100	10.7100	+2.783%	450,705	+5.509%
2026-07-06	10.3000	10.7150	10.2950	10.4200	+1.067%	460,419	+8.445%
2026-07-02	10.2600	10.5600	10.1650	10.3100	+3.410%	434,680	+9.602%
2026-07-01	9.9600	10.0900	9.8002	9.9700	-0.300%	651,790	+13.340%
2026-06-30	10.3000	10.3200	9.9300	10.0000	-3.568%	586,297	+13.000%
2026-06-29	10.9000	11.0000	10.3200	10.3700	-3.535%	894,165	+8.968%
2026-06-26	11.0600	11.1550	10.5400	10.7500	-3.153%	1,880,472	+5.116%
2026-06-25	12.1800	12.1800	10.9100	11.1000	-7.960%	570,025	+1.802%
2026-06-24	12.3900	12.4858	12.0300	12.0600	-3.133%	429,955	-6.302%
2026-06-23	12.2200	12.5059	12.0900	12.4500	+1.055%	543,850	-9.237%
2026-06-22	11.9400	12.4500	11.9400	12.3200	+3.442%	581,798	-8.279%
2026-06-18	11.6700	11.9200	11.4900	11.9100	+1.621%	711,849	-5.122%
2026-06-17	12.0400	12.1500	11.7000	11.7200	-3.220%	534,125	-3.584%
2026-06-16	12.2100	12.3160	11.8900	12.1100	-0.493%	343,735	-6.689%
2026-06-15	12.2400	12.4200	12.0300	12.1700	-1.298%	493,607	-7.149%
2026-06-12	11.7900	12.4400	11.7500	12.3300	+3.788%	355,522	-8.354%
2026-06-11	12.1500	12.2700	11.8500	11.8800	-0.336%	777,075	-4.882%
2026-06-10	11.7800	12.1000	11.6900	11.9200	+0.931%	370,340	-5.201%
2026-06-09	11.5700	11.8400	11.5600	11.8100	+1.986%	557,974	-4.318%
2026-06-08	11.6600	11.8100	11.4400	11.5800	+0.173%	498,066	-2.418%
2026-06-05	11.4200	11.7950	11.2730	11.5600	+1.404%	433,479	-2.249%
2026-06-04	11.5800	11.6100	11.3200	11.4000	-0.437%	371,248	-0.877%
2026-06-03	11.6300	11.7300	11.4200	11.4500	-1.378%	594,768	-1.310%
2026-06-02	11.5000	11.6450	11.2550	11.6100	0.000%	1,151,349	-2.670%
2026-06-01	11.4700	11.7100	11.3800	11.6100	+1.221%	471,292	-2.670%
2026-05-29	11.4900	11.5300	11.2500	11.4700	-0.174%	488,018	-1.482%
2026-05-28	12.0200	12.0800	11.4600	11.4900	-4.170%	688,836	-1.654%
2026-05-27	12.1500	12.3200	11.9100	11.9900	-2.122%	753,584	-5.755%
2026-05-26	12.3800	12.5099	12.0400	12.2500	-8.171%	735,313	-7.755%
2026-05-22	13.3900	13.5000	13.1400	13.3400	-1.112%	712,674	-15.292%
2026-05-21	14.1000	14.2000	13.4800	13.4900	-4.664%	874,122	-16.234%
2026-05-20	13.4500	14.2200	13.4500	14.1500	+5.755%	1,693,044	-20.141%
2026-05-19	13.5000	13.6000	13.3050	13.3800	-0.815%	557,224	-15.546%
2026-05-18	13.2200	13.6300	13.1800	13.4900	+2.042%	587,412	-16.234%
2026-05-15	13.1100	13.3550	12.8700	13.2200	+0.227%	496,510	-14.523%
2026-05-14	13.7600	13.9300	12.9300	13.1900	+0.152%	852,215	-14.329%
2026-05-13	13.4500	13.4600	12.9650	13.1700	-1.936%	729,226	-14.199%
2026-05-12	13.5900	13.6250	13.2400	13.4300	-1.395%	517,856	-15.860%
2026-05-11	14.1100	14.1100	13.5200	13.6200	-3.336%	624,068	-17.034%
2026-05-08	14.0900	14.3800	13.9800	14.0900	0.000%	504,982	-19.801%
2026-05-07	13.6400	14.1200	13.6400	14.0900	+3.451%	464,942	-19.801%
2026-05-06	14.0000	14.1300	13.5000	13.6200	-3.678%	603,310	-17.034%
2026-05-05	13.5400	14.2200	13.4000	14.1400	+5.680%	837,013	-20.085%
2026-05-04	13.4500	13.6147	13.3200	13.3800	-0.594%	581,470	-15.546%
2026-05-01	13.3200	13.4600	13.1108	13.4600	+0.749%	324,707	-16.048%
2026-04-30	13.2100	13.4000	13.1200	13.3600	+1.597%	374,916	-15.419%
2026-04-29	13.3400	13.4200	13.0401	13.1500	-1.350%	295,832	-14.068%
2026-04-28	13.3700	13.5000	13.2500	13.3300	+0.150%	360,085	-15.229%
2026-04-27	12.9600	13.3800	12.8800	13.3100	+2.701%	413,610	-15.101%
2026-04-24	12.5800	12.9600	12.4600	12.9600	+3.021%	415,188	-12.809%
2026-04-23	12.4800	12.6600	12.4450	12.5800	+0.882%	237,347	-10.175%
2026-04-22	12.5700	12.6650	12.1700	12.4700	-0.558%	532,900	-9.383%
2026-04-21	13.1300	13.2200	12.4800	12.5400	-3.908%	447,229	-9.888%
2026-04-20	12.9100	13.1000	12.5100	13.0500	+0.617%	386,403	-13.410%
2026-04-17	12.6500	13.1550	12.4319	12.9700	+2.692%	670,903	-12.876%
2026-04-16	12.5500	12.7700	12.3500	12.6300	+0.397%	612,567	-10.530%
2026-04-15	12.1800	12.6700	12.1800	12.5800	+4.312%	688,333	-10.175%
2026-04-14	12.4300	12.5300	12.0050	12.0600	-3.210%	479,295	-6.302%
2026-04-13	12.4400	12.6800	12.4200	12.4600	+1.054%	474,643	-9.310%
2026-04-10	12.4500	12.5750	12.1100	12.3300	-1.831%	372,655	-8.354%
2026-04-09	12.9700	12.9700	12.5000	12.5600	-1.490%	409,571	-10.032%
2026-04-08	12.2300	12.7800	12.0300	12.7500	+2.574%	559,380	-11.373%
2026-04-07	12.9300	13.0900	12.4200	12.4300	-3.344%	522,396	-9.091%
2026-04-06	12.7000	12.9100	12.5700	12.8600	+1.021%	389,903	-12.131%
2026-04-02	12.0200	12.7750	12.0200	12.7300	+4.860%	486,206	-11.233%
2026-04-01	12.1800	12.4200	12.0200	12.1400	-0.573%	469,237	-6.919%
2026-03-31	11.9600	12.3099	11.8125	12.2100	+2.433%	466,451	-7.453%
2026-03-30	12.0100	12.1700	11.6903	11.9200	-0.667%	547,723	-5.201%
2026-03-27	11.8600	12.0242	11.8100	12.0000	+1.266%	527,617	-5.833%
2026-03-26	12.0200	12.2650	11.8100	11.8500	-1.332%	605,664	-4.641%
2026-03-25	12.3700	12.3900	11.7500	12.0100	-3.145%	426,311	-5.912%
2026-03-24	11.9200	12.4999	11.8500	12.4000	+4.114%	550,547	-8.871%
2026-03-23	11.5600	11.9300	11.4300	11.9100	+3.565%	536,428	-5.122%
2026-03-20	11.7500	11.7900	11.4200	11.5000	-1.457%	819,210	-1.739%
2026-03-19	11.4500	11.7100	11.2000	11.6700	+2.100%	612,983	-3.171%
2026-03-18	11.3000	11.6852	11.2750	11.4300	+1.330%	608,781	-1.137%
2026-03-17	11.4200	11.4200	11.1300	11.2800	-0.792%	638,063	+0.177%
2026-03-16	11.0400	11.3800	11.0400	11.3700	+3.458%	578,995	-0.616%
2026-03-13	11.1100	11.1100	10.7800	10.9900	-1.258%	681,221	+2.821%
2026-03-12	11.6800	11.6800	11.1100	11.1300	-5.678%	860,151	+1.527%
2026-03-11	12.2500	12.2600	11.6650	11.8000	-4.143%	454,649	-4.237%
2026-03-10	12.5300	12.7300	12.2700	12.3100	-1.912%	447,434	-8.205%
2026-03-09	12.2400	12.7100	12.1200	12.5500	+2.785%	559,066	-9.960%
2026-03-06	12.2900	12.3200	12.0000	12.2100	-0.651%	628,606	-7.453%
2026-03-05	12.7800	12.8688	12.0700	12.2900	-4.283%	626,007	-8.055%
2026-03-04	12.5100	12.8500	12.2700	12.8400	+1.905%	494,578	-11.994%
2026-03-03	12.7400	12.7400	12.2400	12.6000	-2.174%	844,307	-10.317%
2026-03-02	13.7500	13.7600	12.7300	12.8800	-0.541%	979,750	-12.267%
2026-02-27	12.9400	13.0200	12.7900	12.9500	+0.465%	637,332	-12.741%
2026-02-26	12.5000	12.9650	12.4300	12.8900	+2.383%	772,137	-12.335%
2026-02-25	12.2600	12.6000	12.1700	12.5900	+1.861%	626,200	-10.246%
2026-02-24	12.0600	12.3850	11.9400	12.3600	+2.573%	756,962	-8.576%
2026-02-23	12.0900	12.1000	11.6200	12.0500	+0.250%	664,310	-6.224%
2026-02-20	12.1800	12.3000	11.6000	12.0200	-1.314%	1,188,903	-5.990%
2026-02-19	12.0000	12.4730	11.6900	12.1800	+2.785%	1,032,847	-7.225%
2026-02-18	11.7500	11.9500	11.6600	11.8500	+2.420%	610,828	-4.641%
2026-02-17	11.4400	11.6000	11.2205	11.5700	+1.313%	563,796	-2.334%
2026-02-13	10.9700	11.4400	10.9700	11.4200	+4.007%	442,188	-1.051%
2026-02-12	11.3500	11.4000	10.8800	10.9800	-2.660%	906,312	+2.914%
2026-02-11	10.7000	11.2850	10.6900	11.2800	+6.818%	1,318,205	+0.177%
2026-02-10	10.6400	10.7400	10.5600	10.5600	-0.377%	510,719	+7.008%
2026-02-09	10.4600	10.6500	10.3700	10.6000	+1.049%	348,673	+6.604%
2026-02-06	10.1700	10.5650	10.1350	10.4900	+3.147%	385,207	+7.722%
2026-02-05	10.1000	10.3650	10.1000	10.1700	-0.392%	404,483	+11.111%
2026-02-04	10.3800	10.4100	10.1100	10.2100	-1.921%	451,038	+10.676%
2026-02-03	10.5300	10.5500	10.1900	10.4100	-0.951%	460,365	+8.549%
2026-02-02	10.1100	10.5500	9.9400	10.5100	+2.737%	662,527	+7.517%
2026-01-30	10.1800	10.3195	10.1000	10.2300	+0.491%	539,562	+10.459%
2026-01-29	10.1000	10.2200	9.9100	10.1800	+1.496%	432,390	+11.002%
2026-01-28	9.8200	10.1100	9.7901	10.0300	+2.766%	650,995	+12.662%
2026-01-27	9.6400	9.9050	9.6400	9.7600	+1.350%	341,187	+15.779%
2026-01-26	9.8000	9.9000	9.6200	9.6300	-0.207%	388,908	+17.342%
2026-01-23	9.6700	9.9200	9.6250	9.6500	+0.731%	432,543	+17.098%
2026-01-22	9.8000	9.8500	9.4600	9.5800	-2.245%	571,075	+17.954%
2026-01-21	9.7300	9.8400	9.6000	9.8000	+1.449%	464,378	+15.306%
2026-01-20	9.6500	9.8300	9.5201	9.6600	-0.103%	592,537	+16.977%
2026-01-16	9.7100	9.8750	9.6400	9.6700	-0.206%	496,250	+16.856%
2026-01-15	9.7800	9.7800	9.4800	9.6900	-2.220%	720,339	+16.615%
2026-01-14	10.0900	10.0900	9.7400	9.9100	+1.019%	739,773	+14.026%
2026-01-13	9.6200	10.0250	9.6200	9.8100	+2.508%	458,172	+15.189%
2026-01-12	9.5900	9.6800	9.5009	9.5700	-0.209%	382,482	+18.077%
2026-01-09	9.6400	9.8200	9.4500	9.5900	-1.236%	424,877	+17.831%
2026-01-08	9.7300	9.8200	9.4300	9.7100	+0.206%	519,814	+16.375%
2026-01-07	9.0700	9.7256	9.0680	9.6900	+9.122%	1,088,395	+16.615%
2026-01-06	8.7900	9.0550	8.7700	8.8800	+1.602%	525,659	+27.252%
2026-01-05	8.9700	9.0900	8.7000	8.7400	-0.907%	634,577	+29.291%
2026-01-02	8.9900	9.0099	8.6700	8.8200	-2.326%	836,787	+28.118%
2025-12-31	9.0200	9.0600	8.9700	9.0300	0.000%	363,792	+25.138%
2025-12-30	9.2200	9.2200	9.0050	9.0300	-1.634%	320,263	+25.138%
2025-12-29	9.1500	9.2900	9.0700	9.1800	0.000%	322,489	+23.094%
2025-12-26	9.0500	9.1950	8.9900	9.1800	+0.768%	506,257	+23.094%
2025-12-24	9.1500	9.1500	9.0641	9.1100	-0.654%	148,092	+24.040%
2025-12-23	9.2700	9.3050	9.0900	9.1700	-1.292%	345,665	+23.228%
2025-12-22	9.2700	9.4200	9.1600	9.2900	+1.309%	381,752	+21.636%
2025-12-19	9.2500	9.2700	9.0100	9.1700	-0.542%	1,359,630	+23.228%
2025-12-18	9.3800	9.4054	9.1450	9.2200	-2.123%	565,290	+22.560%
2025-12-17	9.2300	9.4250	9.1906	9.4200	+3.063%	591,088	+19.958%
2025-12-16	9.1800	9.2550	9.1400	9.1400	-1.402%	490,769	+23.632%
2025-12-15	9.1800	9.3150	9.1100	9.2700	+0.980%	382,365	+21.899%
2025-12-12	9.2100	9.3000	9.1450	9.1800	-0.649%	815,994	+23.094%
2025-12-11	9.1500	9.2850	9.1000	9.2400	+0.544%	567,680	+22.294%
2025-12-10	9.3700	9.3700	9.1150	9.1900	-1.606%	575,921	+22.960%
2025-12-09	9.4000	9.4100	9.2574	9.3400	-0.849%	563,175	+20.985%
2025-12-08	9.3800	9.5650	9.3000	9.4200	+0.319%	524,020	+19.958%
2025-12-05	9.6200	9.6635	9.3400	9.3900	-1.983%	522,193	+20.341%
2025-12-04	9.5700	9.6200	9.4900	9.5800	-0.104%	674,796	+17.954%
2025-12-03	9.5500	9.7650	9.5500	9.5900	+1.267%	490,922	+17.831%
2025-12-02	9.3600	9.5150	9.2000	9.4700	+1.283%	619,015	+19.324%
2025-12-01	9.7400	9.8050	9.3100	9.3500	-3.708%	912,665	+20.856%
2025-11-28	9.8300	9.8900	9.5950	9.7100	-0.817%	306,015	+16.375%
2025-11-26	9.8800	10.0700	9.7400	9.7900	-1.805%	508,682	+15.424%
2025-11-25	10.1200	10.1650	9.8815	9.9700	-2.159%	518,550	+13.340%
2025-11-24	10.2500	10.2550	9.9800	10.1900	-0.391%	658,399	+10.893%
2025-11-21	10.1000	10.2400	9.9200	10.2300	+2.608%	601,614	+10.459%
2025-11-20	10.4000	10.4800	9.9500	9.9700	-2.542%	792,047	+13.340%
2025-11-19	10.4500	10.4600	10.2300	10.2300	-2.479%	964,563	+10.459%
2025-11-18	10.1600	10.5950	9.8600	10.4900	+3.147%	1,571,701	+7.722%
2025-11-17	10.0800	10.2300	10.0000	10.1700	+1.194%	1,005,116	+11.111%
2025-11-14	9.9700	10.0700	9.7700	10.0500	+0.199%	516,502	+12.438%
2025-11-13	9.9400	10.2650	9.9000	10.0300	+0.804%	1,212,422	+12.662%
2025-11-12	9.7200	9.9600	9.7200	9.9500	+1.531%	583,922	+13.568%
2025-11-11	9.9000	9.9400	9.7250	9.8000	-0.609%	349,693	+15.306%
2025-11-10	9.7700	9.9298	9.7200	9.8600	+1.336%	462,694	+14.604%
2025-11-07	9.7500	9.8299	9.6250	9.7300	-0.205%	543,178	+16.136%
2025-11-06	9.6900	9.8100	9.5700	9.7500	+0.515%	727,402	+15.897%
2025-11-05	9.4500	9.7000	9.4500	9.7000	+2.646%	586,862	+16.495%
2025-11-04	9.4900	9.4900	9.3000	9.4500	-1.971%	618,592	+19.577%
2025-11-03	9.6500	9.6500	9.4150	9.6400	+0.208%	545,077	+17.220%
2025-10-31	9.3400	9.6300	9.2800	9.6200	+2.998%	820,762	+17.464%
2025-10-30	9.2200	9.5850	9.1300	9.3400	-1.684%	707,409	+20.985%
2025-10-29	9.4200	9.5300	9.3050	9.5000	+1.387%	728,267	+18.947%
2025-10-28	9.3100	9.4700	9.2700	9.3700	+1.079%	565,976	+20.598%
2025-10-27	9.0700	9.3150	9.0100	9.2700	+1.868%	441,876	+21.899%
2025-10-24	9.0000	9.3000	8.9809	9.1000	+0.110%	676,551	+24.176%
2025-10-23	8.6800	9.1400	8.6800	9.0900	+5.698%	834,103	+24.312%
2025-10-22	8.3100	8.6150	8.2650	8.6000	+4.369%	724,422	+31.395%
2025-10-21	8.4700	8.4700	8.2250	8.2400	-3.400%	459,619	+37.136%
2025-10-20	8.4400	8.6900	8.4400	8.5300	+1.306%	559,850	+32.474%
2025-10-17	8.2100	8.4700	8.1750	8.4200	+1.937%	529,714	+34.204%
2025-10-16	8.1000	8.4200	8.1000	8.2600	+2.101%	761,399	+36.804%
2025-10-15	7.9900	8.1300	7.9700	8.0900	+2.405%	497,198	+39.679%
2025-10-14	7.9500	7.9750	7.7961	7.9000	-1.373%	650,340	+43.038%
2025-10-13	8.0400	8.1200	7.9500	8.0100	+0.502%	577,440	+41.074%
2025-10-10	8.0500	8.1600	7.9400	7.9700	-1.483%	672,954	+41.782%
2025-10-09	8.0600	8.1900	8.0500	8.0900	+1.125%	523,879	+39.679%
2025-10-08	7.9800	8.0600	7.8850	8.0000	+0.629%	549,428	+41.250%
2025-10-07	8.1100	8.1100	7.8250	7.9500	-1.973%	473,986	+42.138%
2025-10-06	8.2500	8.2992	8.0950	8.1100	-1.578%	561,225	+39.334%
2025-10-03	8.2300	8.2400	8.1100	8.2400	+1.728%	374,452	+37.136%
2025-10-02	8.2100	8.2400	7.9850	8.1000	-1.580%	552,358	+39.506%
2025-10-01	8.1600	8.2900	8.0900	8.2300	+0.611%	654,441	+37.303%
2025-09-30	8.1900	8.2900	8.0900	8.1800	-1.327%	468,179	+38.142%
2025-09-29	8.4100	8.4100	8.1650	8.2900	-2.125%	625,989	+36.309%
2025-09-26	8.5600	8.5700	8.3800	8.4700	-0.936%	328,155	+33.412%
2025-09-25	8.7100	8.7800	8.4650	8.5500	-1.724%	460,613	+32.164%
2025-09-24	8.7600	8.8000	8.6700	8.7000	-0.685%	398,203	+29.885%
2025-09-23	8.6500	8.8550	8.6450	8.7600	+1.979%	405,551	+28.995%
2025-09-22	8.6000	8.6550	8.5211	8.5900	+0.233%	392,183	+31.548%
2025-09-19	8.6300	8.6300	8.4600	8.5700	-1.153%	708,341	+31.855%
2025-09-18	8.6200	8.6820	8.5000	8.6700	+0.347%	445,610	+30.334%
2025-09-17	8.6300	8.7300	8.6200	8.6400	0.000%	356,398	+30.787%
2025-09-16	8.7800	8.9000	8.6100	8.6400	-2.152%	358,600	+30.787%
2025-09-15	8.5400	8.9150	8.5300	8.8300	+4.250%	573,079	+27.973%
2025-09-12	8.5100	8.5900	8.4450	8.4700	-0.470%	473,266	+33.412%
2025-09-11	8.4700	8.5300	8.3200	8.5100	+0.710%	529,530	+32.785%
2025-09-10	8.4800	8.6080	8.3900	8.4500	-1.515%	425,730	+33.728%
2025-09-09	8.5500	8.5900	8.4211	8.5800	-0.348%	565,626	+31.702%
2025-09-08	8.5800	8.6900	8.5100	8.6100	+2.257%	726,476	+31.243%
2025-09-05	8.2400	8.4400	8.2050	8.4200	+2.061%	497,087	+34.204%
2025-09-04	8.2300	8.3000	8.1600	8.2500	-0.722%	466,725	+36.970%
2025-09-03	8.2100	8.4800	8.1850	8.3100	+2.088%	556,864	+35.981%
2025-09-02	8.1800	8.2700	8.1150	8.1400	-0.732%	497,095	+38.821%
2025-08-29	8.1600	8.2000	8.0800	8.2000	+0.861%	443,760	+37.805%
2025-08-28	8.1000	8.1850	8.0650	8.1300	+0.370%	334,040	+38.991%
2025-08-27	7.9800	8.1300	7.9640	8.1000	+1.124%	378,009	+39.506%
2025-08-26	7.9900	8.0400	7.9200	8.0100	-0.249%	341,932	+41.074%
2025-08-25	8.1000	8.1150	7.9750	8.0300	-0.742%	490,455	+40.722%
2025-08-22	8.0800	8.1950	7.9950	8.0900	+0.873%	680,443	+39.679%
2025-08-21	7.5800	8.0300	7.5700	8.0200	+6.225%	1,256,658	+40.898%
2025-08-20	7.5600	7.6300	7.5100	7.5500	+1.889%	509,921	+49.669%
2025-08-19	7.5400	7.5672	7.3800	7.4100	-1.854%	417,936	+52.497%
2025-08-18	7.4000	7.6200	7.3800	7.5500	+1.615%	563,552	+49.669%
2025-08-15	7.4200	7.4300	7.3400	7.4300	+0.270%	950,217	+52.086%
2025-08-14	7.5800	7.6100	7.3700	7.4100	-2.372%	541,638	+52.497%
2025-08-13	7.4700	7.6200	7.4650	7.5900	+1.065%	573,088	+48.880%
2025-08-12	7.4700	7.6350	7.4500	7.5100	+0.941%	631,107	+50.466%
2025-08-11	7.4300	7.4800	7.3450	7.4400	+0.135%	580,776	+51.882%
2025-08-08	7.6200	7.7654	7.3800	7.4300	-1.979%	657,125	+52.086%
2025-08-07	7.7000	7.7090	7.5700	7.5800	-1.173%	367,619	+49.077%
2025-08-06	7.7800	7.8000	7.6700	7.6700	-1.540%	523,658	+47.327%
2025-08-05	7.4500	7.8400	7.4400	7.7900	+3.316%	880,012	+45.058%
2025-08-04	7.2700	7.5500	7.2200	7.5400	+4.288%	945,708	+49.867%
2025-08-01	7.2500	7.2800	7.1400	7.2300	+0.417%	808,401	+56.293%
2025-07-31	7.4100	7.4781	7.1150	7.2000	-6.128%	1,314,475	+56.944%
2025-07-30	7.8400	7.8500	7.5600	7.6700	-1.160%	638,948	+47.327%
2025-07-29	7.6400	7.8050	7.5900	7.7600	+1.042%	780,368	+45.619%
2025-07-28	7.6000	7.6800	7.5500	7.6800	+2.128%	642,524	+47.135%
2025-07-25	7.6000	7.6321	7.5100	7.5200	-1.828%	484,642	+50.266%
2025-07-24	7.6400	7.7500	7.6033	7.6600	-0.390%	648,879	+47.520%
2025-07-23	7.5300	7.7400	7.5200	7.6900	+3.083%	577,162	+46.944%
2025-07-22	7.5000	7.5450	7.4437	7.4600	+0.134%	578,799	+51.475%
2025-07-21	7.5700	7.5700	7.3850	7.4500	-1.715%	501,154	+51.678%
2025-07-18	7.6900	7.6900	7.5300	7.5800	-0.785%	733,892	+49.077%
2025-07-17	7.5200	7.6850	7.4793	7.6400	+1.731%	831,737	+47.906%
2025-07-16	7.5400	7.6200	7.4400	7.5100	-1.054%	700,875	+50.466%
2025-07-15	7.6900	7.7662	7.5850	7.5900	-1.429%	443,504	+48.880%
2025-07-14	7.7200	7.7700	7.5600	7.7000	-0.517%	560,253	+46.753%
2025-07-11	7.8100	7.8450	7.6900	7.7400	-0.514%	605,460	+45.995%
2025-07-10	7.5900	7.8900	7.5527	7.7800	+2.234%	871,372	+45.244%
2025-07-09	7.9000	7.9000	7.5150	7.6100	-4.156%	755,088	+48.489%
2025-07-08	8.0700	8.0800	7.8800	7.9400	-1.733%	819,671	+42.317%
2025-07-07	7.7000	8.0800	7.7000	8.0800	+4.258%	1,212,907	+39.851%
2025-07-03	7.5300	7.7950	7.4600	7.7500	+2.649%	772,881	+45.806%
2025-07-02	7.2800	7.6100	7.2200	7.5500	-8.816%	1,155,039	+49.669%
2025-07-01	8.3000	8.3600	8.1800	8.2800	+0.364%	1,063,477	+36.473%
2025-06-30	8.4700	8.4700	8.1400	8.2500	-2.251%	1,096,235	+36.970%
2025-06-27	8.5800	8.5800	8.3324	8.4400	-1.632%	1,317,252	+33.886%
2025-06-26	8.7600	8.7650	8.5600	8.5800	-1.718%	896,607	+31.702%
2025-06-25	8.7600	8.8100	8.6400	8.7300	0.000%	914,499	+29.439%
2025-06-24	8.7300	8.8350	8.5200	8.7300	-1.467%	803,307	+29.439%
2025-06-23	9.1200	9.3200	8.8050	8.8600	-1.991%	1,239,191	+27.540%
2025-06-20	9.2900	9.2900	8.9750	9.0400	-2.165%	1,639,608	+25.000%
2025-06-18	9.3000	9.3250	9.0950	9.2400	-0.324%	1,124,792	+22.294%
2025-06-17	9.0700	9.3500	9.0200	9.2700	+3.344%	1,138,828	+21.899%
2025-06-16	9.0400	9.1300	8.7800	8.9700	-0.333%	1,027,202	+25.975%
2025-06-13	8.6000	9.0150	8.4700	9.0000	+5.263%	1,831,103	+25.556%
2025-06-12	8.4500	8.6200	8.3600	8.5500	+2.029%	605,193	+32.164%
2025-06-11	8.2500	8.4550	8.2100	8.3800	+1.699%	593,731	+34.845%
2025-06-10	8.5100	8.5100	8.1700	8.2400	-1.788%	869,997	+37.136%
2025-06-09	8.5800	8.6200	8.3900	8.3900	-2.555%	834,336	+34.684%
2025-06-06	8.7300	8.7850	8.4200	8.6100	-1.261%	608,676	+31.243%
2025-06-05	8.6400	8.7500	8.5850	8.7200	+1.043%	684,394	+29.587%
2025-06-04	8.4900	8.6700	8.4900	8.6300	+1.172%	851,384	+30.939%
2025-06-03	8.5700	8.5800	8.3300	8.5300	-0.814%	700,013	+32.474%
2025-06-02	8.5000	8.6350	8.3500	8.6000	+1.775%	849,148	+31.395%
2025-05-30	8.2300	8.4900	8.2000	8.4500	+2.424%	727,248	+33.728%
2025-05-29	8.2900	8.3100	8.1150	8.2500	+0.365%	577,213	+36.970%
2025-05-28	8.3500	8.3550	8.1000	8.2200	-1.792%	949,950	+37.470%
2025-05-27	8.3900	8.4450	8.3250	8.3700	+0.480%	654,961	+35.006%
2025-05-23	8.1000	8.3400	8.0900	8.3300	+1.709%	566,493	+35.654%
2025-05-22	8.3800	8.3800	8.1650	8.1900	-2.384%	909,805	+37.973%
2025-05-21	8.4500	8.5000	8.3650	8.3900	-0.945%	772,107	+34.684%
2025-05-20	8.4200	8.5000	8.3800	8.4700	+0.474%	980,996	+33.412%
2025-05-19	8.3600	8.5500	8.3500	8.4300	+0.837%	945,816	+34.045%
2025-05-16	8.2500	8.4050	8.1600	8.3600	+2.076%	1,467,256	+35.167%
2025-05-15	8.0000	8.2500	7.9050	8.1900	+1.111%	951,070	+37.973%
2025-05-14	8.1600	8.2250	8.0500	8.1000	-0.491%	1,501,034	+39.506%
2025-05-13	7.9900	8.2000	7.9350	8.1400	+2.005%	1,362,713	+38.821%
2025-05-12	8.0500	8.1400	7.9050	7.9800	+1.141%	1,104,634	+41.604%
2025-05-09	7.7200	7.9100	7.6350	7.8900	+3.543%	627,796	+43.219%
2025-05-08	7.9800	7.9800	7.5900	7.6200	-3.299%	1,648,757	+48.294%
2025-05-07	7.8000	7.9080	7.7650	7.8800	+1.155%	1,382,737	+43.401%
2025-05-06	7.8900	7.9650	7.7300	7.7900	-0.764%	1,447,542	+45.058%
2025-05-05	7.6300	7.9150	7.6300	7.8500	+3.289%	1,226,194	+43.949%
2025-05-02	7.5100	7.6250	7.4192	7.6000	+2.981%	1,301,518	+48.684%
2025-05-01	7.1900	7.4300	7.1900	7.3800	+2.358%	1,230,263	+53.117%
2025-04-30	7.0800	7.2600	7.0300	7.2100	+0.839%	1,146,169	+56.727%
2025-04-29	7.0500	7.1700	7.0500	7.1500	+1.275%	583,771	+58.042%
2025-04-28	7.0700	7.1300	6.9550	7.0600	-0.282%	713,999	+60.057%
2025-04-25	6.8000	7.1200	6.7600	7.0800	+3.965%	912,537	+59.605%
2025-04-24	6.6000	6.8100	6.6000	6.8100	+2.560%	662,281	+65.932%
2025-04-23	6.5700	6.6600	6.4700	6.6400	+2.786%	675,941	+70.181%
2025-04-22	6.6000	6.6000	6.4600	6.4600	-0.615%	674,651	+74.923%
2025-04-21	6.5900	6.5900	6.4300	6.5000	-2.108%	659,487	+73.846%
2025-04-17	6.4300	6.6692	6.4300	6.6400	+3.912%	603,664	+70.181%
2025-04-16	6.3200	6.4200	6.2550	6.3900	+1.590%	733,436	+76.839%
2025-04-15	6.4300	6.4400	6.2250	6.2900	-2.177%	593,687	+79.650%
2025-04-14	6.6000	6.6000	6.3800	6.4300	-1.531%	669,821	+75.739%
2025-04-11	6.1300	6.5760	6.1300	6.5300	+7.756%	678,389	+73.047%
2025-04-10	5.9900	6.1200	5.9050	6.0600	-2.258%	858,642	+86.469%
2025-04-09	5.8600	6.3300	5.8300	6.2000	+4.553%	960,099	+82.258%
2025-04-08	6.4100	6.4100	5.8600	5.9300	-6.022%	1,017,273	+90.556%
2025-04-07	5.7400	6.3850	5.6500	6.3100	+7.863%	1,360,135	+79.081%
2025-04-04	5.9600	5.9775	5.6700	5.8500	-6.250%	1,558,220	+93.162%
2025-04-03	6.4200	6.4850	6.2300	6.2400	-4.587%	752,119	+81.090%
2025-04-02	6.5400	6.5700	6.4550	6.5400	-0.759%	489,134	+72.783%
2025-04-01	6.5700	6.6550	6.5500	6.5900	+0.304%	439,447	+71.472%
2025-03-31	6.6200	6.7350	6.4500	6.5700	-1.499%	680,651	+71.994%
2025-03-28	6.6400	6.7150	6.5950	6.6700	+0.452%	507,038	+69.415%
2025-03-27	6.6100	6.7450	6.5600	6.6400	-0.450%	479,062	+70.181%
2025-03-26	6.6100	6.6700	6.5500	6.6700	+1.368%	562,224	+69.415%
2025-03-25	6.6700	6.7050	6.5700	6.5800	-1.349%	620,209	+71.733%
2025-03-24	6.6900	6.7850	6.6150	6.6700	-0.299%	613,224	+69.415%
2025-03-21	6.9100	6.9200	6.6700	6.6900	-3.879%	1,838,356	+68.909%
2025-03-20	6.7000	6.9800	6.6400	6.9600	+2.203%	593,290	+62.356%
2025-03-19	6.6300	6.8350	6.6250	6.8100	+2.870%	653,255	+65.932%
2025-03-18	6.6700	6.7000	6.5150	6.6200	+0.303%	550,690	+70.695%
2025-03-17	6.5500	6.7100	6.5200	6.6000	+1.695%	631,298	+71.212%
2025-03-14	6.2500	6.5050	6.2250	6.4900	+3.674%	945,362	+74.114%
2025-03-13	6.2200	6.3300	6.1700	6.2600	+0.805%	649,610	+80.511%
2025-03-12	6.1900	6.2850	6.1200	6.2100	+0.161%	482,362	+81.965%
2025-03-11	6.4400	6.4700	6.1300	6.2000	-2.669%	667,258	+82.258%
2025-03-10	6.6300	6.6300	6.3200	6.3700	-4.211%	704,900	+77.394%
2025-03-07	6.5800	6.8050	6.5800	6.6500	+1.682%	623,454	+69.925%
2025-03-06	6.5200	6.6450	6.4900	6.5400	+1.238%	545,221	+72.783%
2025-03-05	6.6900	6.7100	6.4600	6.4600	-3.582%	777,318	+74.923%
2025-03-04	6.5200	6.7800	6.3800	6.7000	+2.446%	649,540	+68.657%
2025-03-03	6.6100	6.6700	6.4600	6.5400	0.000%	767,902	+72.783%
2025-02-28	6.5500	6.6700	6.5000	6.5400	-0.305%	708,504	+72.783%
2025-02-27	6.8100	6.8300	6.5500	6.5600	-3.812%	714,984	+72.256%
2025-02-26	6.8300	6.8600	6.7690	6.8200	-0.146%	464,326	+65.689%
2025-02-25	6.8300	6.9100	6.7500	6.8300	+0.294%	709,691	+65.447%
2025-02-24	6.7100	6.8350	6.6400	6.8100	+1.490%	938,416	+65.932%
2025-02-21	6.7650	6.8150	6.6200	6.7100	+0.299%	881,779	+68.405%
2025-02-20	6.8200	6.9200	6.6000	6.6900	-3.879%	827,752	+68.909%
2025-02-19	7.0100	7.1000	6.8800	6.9600	-0.855%	491,210	+62.356%
2025-02-18	7.0400	7.1200	6.9700	7.0200	0.000%	461,208	+60.969%
2025-02-14	7.2700	7.3000	6.9600	7.0200	-2.092%	775,276	+60.969%
2025-02-13	7.1800	7.2200	7.0300	7.1700	-0.555%	693,080	+57.601%
2025-02-12	7.1900	7.3550	7.1800	7.2100	+0.139%	475,180	+56.727%
2025-02-11	7.2100	7.2950	7.1650	7.2000	-0.277%	472,224	+56.944%
2025-02-10	7.1300	7.2500	7.0500	7.2200	+1.834%	351,881	+56.510%
2025-02-07	7.1900	7.2500	7.0800	7.0900	-1.253%	358,259	+59.379%

document.getElementById("ql9zbz").onerror = function(){this.style.display='none';}; .dark-mode .F1BLk5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F1BLk5{ color: #333333; background-color: white; border: 2px solid #333333; }TKTeekay Corporation Ltd.stock NYSE

TK
Teekay Corporation Ltd.
stock NYSE