Teekay Corporation (TK)
NYSE: TK
· Real-Time Price · USD
7.38
-0.03 (-0.40%)
At close: Aug 15, 2025, 10:03 AM
TK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.58 | 7.61 | 7.37 | 7.41 | 7.41 | -2.37% | 541,630 |
| 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 |
| Aug 5, 2025 | 7.45 | 7.84 | 7.44 | 7.79 | 7.79 | 3.32% | 880,012 |
| Aug 4, 2025 | 7.27 | 7.55 | 7.22 | 7.54 | 7.54 | 4.29% | 945,708 |
| Aug 1, 2025 | 7.25 | 7.28 | 7.14 | 7.23 | 7.23 | 0.42% | 808,401 |
| Jul 31, 2025 | 7.41 | 7.48 | 7.12 | 7.20 | 7.20 | -6.13% | 1,314,500 |
| Jul 30, 2025 | 7.84 | 7.85 | 7.56 | 7.67 | 7.67 | -1.16% | 638,948 |
| Jul 29, 2025 | 7.64 | 7.81 | 7.59 | 7.76 | 7.76 | 1.04% | 780,400 |
| Jul 28, 2025 | 7.60 | 7.68 | 7.55 | 7.68 | 7.68 | 2.13% | 642,524 |
| Jul 25, 2025 | 7.60 | 7.63 | 7.51 | 7.52 | 7.52 | -1.83% | 484,642 |
| Jul 24, 2025 | 7.64 | 7.75 | 7.60 | 7.66 | 7.66 | -0.39% | 648,900 |
| Jul 23, 2025 | 7.53 | 7.74 | 7.52 | 7.69 | 7.69 | 3.08% | 577,200 |
| Jul 22, 2025 | 7.50 | 7.55 | 7.44 | 7.46 | 7.46 | 0.13% | 578,800 |
| Jul 21, 2025 | 7.57 | 7.57 | 7.39 | 7.45 | 7.45 | -1.72% | 501,200 |
| Jul 18, 2025 | 7.69 | 7.69 | 7.53 | 7.58 | 7.58 | -0.79% | 733,900 |