Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Corporation Ltd. Common Stock (NY:TK)

9.000 +0.450 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2025 8.600 9.015 8.470 9.000 1,831,103 +0.45(+5.26%)
Jun 12, 2025 8.450 8.620 8.360 8.550 605,193 +0.17(+2.03%)
Jun 11, 2025 8.250 8.455 8.210 8.380 593,731 +0.14(+1.70%)
Jun 10, 2025 8.510 8.510 8.170 8.240 869,997 -0.15(-1.79%)
Jun 09, 2025 8.580 8.620 8.390 8.390 834,336 -0.22(-2.56%)
Jun 06, 2025 8.730 8.785 8.420 8.610 608,676 -0.11(-1.26%)
Jun 05, 2025 8.640 8.750 8.585 8.720 684,394 +0.09(+1.04%)
Jun 04, 2025 8.490 8.670 8.490 8.630 851,384 +0.10(+1.17%)
Jun 03, 2025 8.570 8.580 8.330 8.530 700,001 -0.07(-0.81%)
Jun 02, 2025 8.500 8.635 8.350 8.600 849,148 +0.15(+1.78%)
May 30, 2025 8.230 8.490 8.200 8.450 727,248 +0.20(+2.42%)
May 29, 2025 8.290 8.310 8.115 8.250 577,210 +0.03(+0.36%)
May 28, 2025 8.350 8.355 8.100 8.220 948,650 -0.15(-1.79%)
May 27, 2025 8.390 8.445 8.325 8.370 654,861 +0.04(+0.48%)
May 23, 2025 8.100 8.340 8.090 8.330 566,493 +0.14(+1.71%)
May 22, 2025 8.380 8.380 8.165 8.190 909,452 -0.20(-2.38%)
May 21, 2025 8.450 8.500 8.365 8.390 772,107 -0.08(-0.94%)
May 20, 2025 8.420 8.500 8.380 8.470 980,996 +0.04(+0.47%)
May 19, 2025 8.360 8.550 8.350 8.430 945,601 +0.07(+0.84%)
May 16, 2025 8.250 8.405 8.160 8.360 1,467,256 +0.17(+2.08%)
May 15, 2025 8.000 8.250 7.905 8.190 951,070 +0.09(+1.11%)
May 14, 2025 8.160 8.225 8.050 8.100 1,501,019 -0.04(-0.49%)
May 13, 2025 7.990 8.200 7.935 8.140 1,362,712 +0.16(+2.01%)
May 12, 2025 8.050 8.140 7.905 7.980 1,104,634 +0.09(+1.14%)
May 09, 2025 7.720 7.910 7.635 7.890 627,796 +0.27(+3.54%)
May 08, 2025 7.980 7.980 7.590 7.620 1,648,756 -0.26(-3.30%)
May 07, 2025 7.800 7.908 7.765 7.880 1,382,629 +0.09(+1.16%)
May 06, 2025 7.890 7.965 7.730 7.790 1,447,542 -0.06(-0.76%)
May 05, 2025 7.630 7.915 7.630 7.850 1,226,194 +0.25(+3.29%)
May 02, 2025 7.510 7.625 7.419 7.600 1,301,518 +0.22(+2.98%)
May 01, 2025 7.190 7.430 7.190 7.380 1,230,263 +0.17(+2.36%)
Apr 30, 2025 7.080 7.260 7.030 7.210 1,146,168 +0.06(+0.84%)
Apr 29, 2025 7.050 7.170 7.050 7.150 583,766 +0.09(+1.27%)
Apr 28, 2025 7.070 7.130 6.955 7.060 713,999 -0.02(-0.28%)
Apr 25, 2025 6.800 7.120 6.760 7.080 912,537 +0.27(+3.96%)
Apr 24, 2025 6.600 6.810 6.600 6.810 662,281 +0.17(+2.56%)
Apr 23, 2025 6.570 6.660 6.470 6.640 675,941 +0.18(+2.79%)
Apr 22, 2025 6.600 6.600 6.460 6.460 674,651 -0.04(-0.62%)
Apr 21, 2025 6.590 6.590 6.430 6.500 659,487 -0.14(-2.11%)
Apr 17, 2025 6.430 6.669 6.430 6.640 603,664 +0.25(+3.91%)
Apr 16, 2025 6.320 6.420 6.255 6.390 733,436 +0.10(+1.59%)
Apr 15, 2025 6.430 6.440 6.225 6.290 593,686 -0.14(-2.18%)
Apr 14, 2025 6.600 6.600 6.380 6.430 669,821 -0.10(-1.53%)
Apr 11, 2025 6.130 6.576 6.130 6.530 678,389 +0.47(+7.76%)
Apr 10, 2025 5.990 6.120 5.905 6.060 858,642 -0.14(-2.26%)
Apr 09, 2025 5.860 6.330 5.830 6.200 960,099 +0.27(+4.55%)
Apr 08, 2025 6.410 6.410 5.860 5.930 1,017,273 -0.38(-6.02%)
Apr 07, 2025 5.740 6.385 5.650 6.310 1,360,135 +0.46(+7.86%)
Apr 04, 2025 5.960 5.978 5.670 5.850 1,558,220 -0.39(-6.25%)
Apr 03, 2025 6.420 6.485 6.230 6.240 752,115 -0.30(-4.59%)
Apr 02, 2025 6.540 6.570 6.455 6.540 489,027 -0.05(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.