Teekay Corporation (TK) Historical Stock Price Data | Complete Trading History - Stocknear

Teekay Corporation

NYSE: TK · Real-Time Price · USD
8.70
-0.06 (-0.68%)
At close: Sep 24, 2025, 3:59 PM
8.70
0.00%
After-hours: Sep 24, 2025, 07:06 PM EDT

TK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 8.76 8.80 8.67 8.70 8.70 -0.68% 398,187
Sep 23, 2025 8.65 8.86 8.65 8.76 8.76 1.98% 405,600
Sep 22, 2025 8.60 8.65 8.52 8.59 8.59 0.23% 392,200
Sep 19, 2025 8.63 8.63 8.46 8.57 8.57 -1.15% 708,341
Sep 18, 2025 8.62 8.68 8.50 8.67 8.67 0.35% 445,610
Sep 17, 2025 8.63 8.73 8.62 8.64 8.64 0.00% 356,400
Sep 16, 2025 8.78 8.90 8.61 8.64 8.64 -2.15% 358,600
Sep 15, 2025 8.54 8.91 8.53 8.83 8.83 4.25% 573,079
Sep 12, 2025 8.51 8.59 8.45 8.47 8.47 -0.47% 473,300
Sep 11, 2025 8.47 8.53 8.32 8.51 8.51 0.71% 529,530
Sep 10, 2025 8.48 8.61 8.39 8.45 8.45 -1.52% 425,730
Sep 9, 2025 8.55 8.59 8.42 8.58 8.58 -0.35% 565,626
Sep 8, 2025 8.58 8.69 8.51 8.61 8.61 2.26% 726,500
Sep 5, 2025 8.24 8.44 8.21 8.42 8.42 2.06% 497,100
Sep 4, 2025 8.23 8.30 8.16 8.25 8.25 -0.72% 466,725
Sep 3, 2025 8.21 8.48 8.19 8.31 8.31 2.09% 556,864
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