Teekay Corporation (TK)
NYSE: TK
· Real-Time Price · USD
8.24
-0.07 (-0.84%)
At close: Sep 04, 2025, 3:59 PM
8.33
0.99%
After-hours: Sep 04, 2025, 05:50 PM EDT
TK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.21 | 8.48 | 8.19 | 8.31 | 8.31 | 2.09% | 556,751 |
| Sep 2, 2025 | 8.18 | 8.27 | 8.12 | 8.14 | 8.14 | -0.73% | 497,100 |
| Aug 29, 2025 | 8.16 | 8.20 | 8.08 | 8.20 | 8.20 | 0.86% | 443,800 |
| Aug 28, 2025 | 8.10 | 8.19 | 8.07 | 8.13 | 8.13 | 0.37% | 334,040 |
| Aug 27, 2025 | 7.98 | 8.13 | 7.96 | 8.10 | 8.10 | 1.12% | 378,009 |
| Aug 26, 2025 | 7.99 | 8.04 | 7.92 | 8.01 | 8.01 | -0.25% | 341,932 |
| Aug 25, 2025 | 8.10 | 8.12 | 7.98 | 8.03 | 8.03 | -0.74% | 490,455 |
| Aug 22, 2025 | 8.08 | 8.20 | 8.00 | 8.09 | 8.09 | 0.87% | 680,443 |
| Aug 21, 2025 | 7.58 | 8.03 | 7.57 | 8.02 | 8.02 | 6.23% | 1,256,658 |
| Aug 20, 2025 | 7.56 | 7.63 | 7.51 | 7.55 | 7.55 | 1.89% | 509,921 |
| Aug 19, 2025 | 7.54 | 7.57 | 7.38 | 7.41 | 7.41 | -1.85% | 417,936 |
| Aug 18, 2025 | 7.40 | 7.62 | 7.38 | 7.55 | 7.55 | 1.62% | 563,600 |
| Aug 15, 2025 | 7.42 | 7.43 | 7.34 | 7.43 | 7.43 | 0.27% | 950,217 |
| Aug 14, 2025 | 7.58 | 7.61 | 7.37 | 7.41 | 7.41 | -2.37% | 541,638 |
| Aug 13, 2025 | 7.47 | 7.62 | 7.47 | 7.59 | 7.59 | 1.07% | 573,100 |
| Aug 12, 2025 | 7.47 | 7.64 | 7.45 | 7.51 | 7.51 | 0.94% | 631,107 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.35 | 7.44 | 7.44 | 0.13% | 580,800 |
| Aug 8, 2025 | 7.62 | 7.77 | 7.38 | 7.43 | 7.43 | -1.98% | 657,125 |
| Aug 7, 2025 | 7.70 | 7.71 | 7.57 | 7.58 | 7.58 | -1.17% | 367,619 |
| Aug 6, 2025 | 7.78 | 7.80 | 7.67 | 7.67 | 7.67 | -1.54% | 523,700 |