Teekay Corporation (TK)
5.83
-0.41 (-6.57%)
At close: Apr 04, 2025, 3:59 PM
5.99
2.66%
After-hours: Apr 04, 2025, 05:29 PM EDT
Teekay Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.96 | 5.98 | 5.67 | 5.85 | -0.39 | -6.25% | 1,558,204 |
| Apr 3, 2025 | 6.42 | 6.49 | 6.23 | 6.24 | -0.30 | -4.59% | 752,119 |
| Apr 2, 2025 | 6.54 | 6.57 | 6.46 | 6.54 | -0.05 | -0.76% | 489,134 |
| Apr 1, 2025 | 6.57 | 6.66 | 6.55 | 6.59 | 0.02 | 0.30% | 439,447 |
| Mar 31, 2025 | 6.62 | 6.74 | 6.45 | 6.57 | -0.10 | -1.50% | 680,700 |
| Mar 28, 2025 | 6.64 | 6.72 | 6.60 | 6.67 | 0.03 | 0.45% | 507,038 |
| Mar 27, 2025 | 6.61 | 6.75 | 6.56 | 6.64 | -0.03 | -0.45% | 479,100 |
| Mar 26, 2025 | 6.61 | 6.67 | 6.55 | 6.67 | 0.09 | 1.37% | 570,611 |
| Mar 25, 2025 | 6.67 | 6.71 | 6.57 | 6.58 | -0.09 | -1.35% | 630,500 |
| Mar 24, 2025 | 6.69 | 6.79 | 6.62 | 6.67 | -0.02 | -0.30% | 623,371 |
| Mar 21, 2025 | 6.91 | 6.92 | 6.67 | 6.69 | -0.27 | -3.88% | 1,910,100 |
| Mar 20, 2025 | 6.70 | 6.98 | 6.64 | 6.96 | 0.15 | 2.20% | 599,001 |
| Mar 19, 2025 | 6.63 | 6.84 | 6.63 | 6.81 | 0.19 | 2.87% | 664,109 |
| Mar 18, 2025 | 6.67 | 6.70 | 6.52 | 6.62 | 0.02 | 0.30% | 567,500 |
| Mar 17, 2025 | 6.55 | 6.71 | 6.52 | 6.60 | 0.11 | 1.69% | 645,800 |
| Mar 14, 2025 | 6.25 | 6.51 | 6.23 | 6.49 | 0.23 | 3.67% | 953,400 |
| Mar 13, 2025 | 6.22 | 6.33 | 6.17 | 6.26 | 0.05 | 0.81% | 653,500 |
| Mar 12, 2025 | 6.19 | 6.29 | 6.12 | 6.21 | 0.01 | 0.16% | 496,049 |
| Mar 11, 2025 | 6.44 | 6.47 | 6.13 | 6.20 | -0.17 | -2.67% | 681,800 |
| Mar 10, 2025 | 6.63 | 6.63 | 6.32 | 6.37 | -0.28 | -4.21% | 719,123 |
| Mar 7, 2025 | 6.58 | 6.81 | 6.58 | 6.65 | 0.11 | 1.68% | 626,997 |
| Mar 6, 2025 | 6.52 | 6.65 | 6.49 | 6.54 | 0.08 | 1.24% | 557,522 |
| Mar 5, 2025 | 6.69 | 6.71 | 6.46 | 6.46 | -0.24 | -3.58% | 795,700 |
| Mar 4, 2025 | 6.52 | 6.78 | 6.38 | 6.70 | 0.16 | 2.45% | 666,847 |
| Mar 3, 2025 | 6.61 | 6.67 | 6.46 | 6.54 | 0.00 | 0.00% | 779,800 |
| Feb 28, 2025 | 6.55 | 6.67 | 6.50 | 6.54 | -0.02 | -0.30% | 713,821 |
| Feb 27, 2025 | 6.81 | 6.83 | 6.55 | 6.56 | -0.26 | -3.81% | 724,600 |
| Feb 26, 2025 | 6.83 | 6.86 | 6.77 | 6.82 | -0.01 | -0.15% | 467,324 |
| Feb 25, 2025 | 6.83 | 6.91 | 6.75 | 6.83 | 0.02 | 0.29% | 726,000 |
| Feb 24, 2025 | 6.71 | 6.84 | 6.64 | 6.81 | 0.10 | 1.49% | 950,300 |
| Feb 21, 2025 | 6.77 | 6.82 | 6.62 | 6.71 | 0.02 | 0.30% | 893,300 |
| Feb 20, 2025 | 6.82 | 6.92 | 6.60 | 6.69 | -0.27 | -3.88% | 832,783 |
| Feb 19, 2025 | 7.01 | 7.10 | 6.88 | 6.96 | -0.06 | -0.85% | 499,507 |
| Feb 18, 2025 | 7.04 | 7.12 | 6.97 | 7.02 | 0.00 | 0.00% | 487,734 |
| Feb 14, 2025 | 7.27 | 7.30 | 6.96 | 7.02 | -0.15 | -2.09% | 791,625 |
| Feb 13, 2025 | 7.18 | 7.22 | 7.03 | 7.17 | -0.04 | -0.55% | 701,400 |
| Feb 12, 2025 | 7.19 | 7.36 | 7.18 | 7.21 | 0.01 | 0.14% | 493,924 |
| Feb 11, 2025 | 7.21 | 7.30 | 7.17 | 7.20 | -0.02 | -0.28% | 483,105 |
| Feb 10, 2025 | 7.13 | 7.25 | 7.05 | 7.22 | 0.13 | 1.83% | 379,513 |
| Feb 7, 2025 | 7.19 | 7.25 | 7.08 | 7.09 | -0.09 | -1.25% | 364,445 |
| Feb 6, 2025 | 7.36 | 7.40 | 7.11 | 7.18 | -0.17 | -2.31% | 422,600 |
| Feb 5, 2025 | 7.37 | 7.37 | 7.26 | 7.35 | -0.07 | -0.94% | 625,404 |
| Feb 4, 2025 | 7.10 | 7.45 | 7.04 | 7.42 | 0.31 | 4.36% | 680,819 |
| Feb 3, 2025 | 7.08 | 7.21 | 7.04 | 7.11 | -0.03 | -0.42% | 597,533 |
| Jan 31, 2025 | 7.16 | 7.23 | 7.04 | 7.14 | -0.05 | -0.70% | 506,609 |
| Jan 30, 2025 | 7.19 | 7.26 | 7.12 | 7.19 | 0.16 | 2.28% | 678,243 |
| Jan 29, 2025 | 6.80 | 7.08 | 6.80 | 7.03 | 0.18 | 2.63% | 436,100 |
| Jan 28, 2025 | 6.80 | 6.91 | 6.78 | 6.85 | 0.09 | 1.33% | 445,200 |
| Jan 27, 2025 | 6.85 | 6.94 | 6.76 | 6.76 | -0.09 | -1.31% | 537,638 |
| Jan 24, 2025 | 6.97 | 6.98 | 6.76 | 6.85 | -0.12 | -1.72% | 689,200 |