7.23
price up icon0.42%   0.03
after-market After Hours: 7.20 -0.03 -0.41%
loading

Teekay Corporation Ltd Stock (TK) Price History

The historical daily chart and data for Teekay Corporation Ltd stock (TK), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $7.23.
  • Teekay Corporation Ltd all-time high stock price is $67.98, occurred on September 30, 2014.
  • The lowest Teekay Corporation Ltd stock price recorded was $1.70 on October 30, 2020. Since then, Teekay Corporation Ltd's stock price has risen over 325.29% to $7.23 now.
  • The 52-week high stock price for TK is $9.78, representing a 35.27% increase from the current share price, occurred on October 04, 2024.
  • The 52-week low stock price for TK is $5.65, indicating a -21.85% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Teekay Corporation Ltd (TK) stock in the beginning of 2024 was $3.29. The stock closed the year at $4.54, a gain of over 37.99% for the year.
The table below shows more information about TK historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $7.28 $7.14 $0.14 808,301.0 +0.42%
Jul 31, 2025 $7.48 $7.12 $0.3631 1,313,470.0 -6.13%
Jul 30, 2025 $7.85 $7.56 $0.29 637,948.0 -1.16%
Jul 29, 2025 $7.80 $7.59 $0.215 780,355.0 +1.04%
Jul 28, 2025 $7.68 $7.55 $0.13 642,119.0 +2.13%
Jul 25, 2025 $7.63 $7.51 $0.1221 484,641.0 -1.83%
Jul 24, 2025 $7.75 $7.60 $0.1467 648,879.0 -0.39%
Jul 23, 2025 $7.74 $7.65 $0.084 340,580.0 +3.08%
Jul 22, 2025 $7.54 $7.44 $0.1013 578,799.0 +0.13%
Jul 21, 2025 $7.57 $7.38 $0.185 501,154.0 -1.72%
Jul 18, 2025 $7.69 $7.53 $0.16 733,892.0 -0.79%
Jul 17, 2025 $7.68 $7.48 $0.2057 831,736.0 +1.73%
Jul 16, 2025 $7.62 $7.44 $0.18 698,990.0 -1.05%
Jul 15, 2025 $7.77 $7.58 $0.1812 443,502.0 -1.43%
Jul 14, 2025 $7.77 $7.56 $0.21 560,253.0 -0.52%
Jul 11, 2025 $7.84 $7.69 $0.155 605,306.0 -0.51%
Jul 10, 2025 $7.89 $7.55 $0.3373 871,370.0 +2.23%
Jul 09, 2025 $7.90 $7.51 $0.385 752,187.0 -4.16%
Jul 08, 2025 $8.08 $7.88 $0.20 819,671.0 -1.73%
Jul 07, 2025 $8.08 $7.70 $0.38 1,207,747.0 +4.26%
Jul 03, 2025 $7.79 $7.46 $0.335 772,881.0 +2.65%

Teekay Corporation Ltd Stock (TK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Teekay Corporation Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teekay Corporation Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Teekay Corporation Ltd Stock (TK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.28 $7.14 $0.14 808,301.0 +0.00%
Jul, 2025 $8.36 $7.12 $1.24 17,241,964.0 -12.36%
Jun, 2025 $9.35 $8.14 $1.21 18,989,144.0 -2.37%
May, 2025 $8.55 $7.19 $1.36 22,306,000.0 +17.20%
Apr, 2025 $7.26 $5.65 $1.61 16,740,770.0 +9.74%
Mar, 2025 $6.98 $6.12 $0.86 14,075,576.0 +0.46%
Feb, 2025 $7.45 $6.50 $0.95 11,592,906.0 -8.40%
Jan, 2025 $7.82 $6.75 $1.06 14,192,364.0 +3.03%

Teekay Corporation Ltd Stock (TK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.72 $5.98 $1.74 20,626,437.0 -7.72%
Nov, 2024 $8.49 $7.28 $1.21 17,065,797.0 -11.83%
Oct, 2024 $9.78 $7.43 $2.35 19,452,778.0 -9.02%
Sep, 2024 $9.42 $7.83 $1.59 12,673,338.0 +10.71%
Aug, 2024 $8.62 $7.08 $1.54 13,340,418.0 -4.15%
Jul, 2024 $9.04 $8.06 $0.978 9,612,411.0 -3.34%
Jun, 2024 $9.89 $8.53 $1.36 10,512,871.0 -8.38%
May, 2024 $9.95 $7.45 $2.50 15,969,975.0 +33.74%
Apr, 2024 $7.78 $7.02 $0.76 11,688,491.0 +0.55%
Mar, 2024 $7.71 $7.08 $0.625 10,903,179.0 -3.83%
Feb, 2024 $9.28 $7.04 $2.24 17,525,757.0 -15.80%
Jan, 2024 $9.12 $7.21 $1.91 14,220,237.0 +25.73%

Teekay Corporation Ltd Stock (TK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.88 $6.41 $1.47 12,708,079.0 +3.62%
Nov, 2023 $7.67 $6.73 $0.94 12,045,244.0 -1.85%
Oct, 2023 $7.16 $5.70 $1.46 12,246,397.0 +13.94%
Sep, 2023 $6.53 $5.77 $0.76 11,105,993.0 -3.74%
Aug, 2023 $7.26 $6.12 $1.14 14,028,875.0 -3.75%
Jul, 2023 $6.85 $6.10 $0.75 11,831,361.0 +10.26%
Jun, 2023 $6.25 $5.59 $0.66 12,624,871.0 +7.66%
May, 2023 $6.42 $5.01 $1.41 18,193,782.0 -0.71%
Apr, 2023 $6.40 $5.54 $0.86 14,779,529.0 -8.58%
Mar, 2023 $6.75 $5.43 $1.32 37,453,724.0 -0.96%
Feb, 2023 $6.26 $4.79 $1.47 24,878,945.0 +28.40%
Jan, 2023 $4.89 $4.16 $0.735 16,123,402.0 +7.05%
$162.92
price down icon 2.10%
oil_gas_midstream OKE
$78.99
price down icon 3.80%
oil_gas_midstream TRP
$48.37
price up icon 1.02%
oil_gas_midstream LNG
$238.31
price up icon 1.03%
$51.85
price down icon 1.24%
oil_gas_midstream ET
$17.79
price down icon 1.39%
Cap:     |  Volume (24h):