Teekay Corporation (TK) Historical Stock Data
7.89 ↑0.27 (3.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TK is up 0.77% a day on average. There have been 19 days where Teekay Corporation closed green and 11 days where TK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.72 | 7.89 | ↑$0.17 (2.20%) | 7.64 | 7.91 | 564.97K |
| 2025-05-08 | 7.98 | 7.62 | ↓$0.36 (-4.51%) | 7.59 | 7.98 | 1.65M |
| 2025-05-07 | 7.80 | 7.88 | ↑$0.08 (1.03%) | 7.77 | 7.91 | 1.36M |
| 2025-05-06 | 7.89 | 7.79 | ↓$0.10 (-1.27%) | 7.73 | 7.96 | 1.45M |
| 2025-05-05 | 7.63 | 7.85 | ↑$0.22 (2.88%) | 7.63 | 7.92 | 1.23M |
| 2025-05-02 | 7.51 | 7.60 | ↑$0.09 (1.20%) | 7.42 | 7.63 | 1.30M |
| 2025-05-01 | 7.19 | 7.38 | ↑$0.19 (2.64%) | 7.19 | 7.43 | 1.23M |
| 2025-04-30 | 7.08 | 7.21 | ↑$0.13 (1.84%) | 7.03 | 7.26 | 1.15M |
| 2025-04-29 | 7.05 | 7.15 | ↑$0.10 (1.42%) | 7.05 | 7.17 | 583.67K |
| 2025-04-28 | 7.07 | 7.06 | ↓$0.01 (-0.14%) | 6.96 | 7.13 | 714K |
| 2025-04-25 | 6.80 | 7.08 | ↑$0.28 (4.12%) | 6.77 | 7.12 | 0.91M |
| 2025-04-24 | 6.60 | 6.81 | ↑$0.21 (3.18%) | 6.60 | 6.81 | 662.26K |
| 2025-04-23 | 6.57 | 6.64 | ↑$0.07 (1.07%) | 6.48 | 6.66 | 675.94K |
| 2025-04-22 | 6.60 | 6.46 | ↓$0.14 (-2.12%) | 6.46 | 6.60 | 674.65K |
| 2025-04-21 | 6.59 | 6.50 | ↓$0.09 (-1.37%) | 6.43 | 6.59 | 659.48K |
| 2025-04-17 | 6.43 | 6.64 | ↑$0.21 (3.27%) | 6.43 | 6.67 | 603.66K |
| 2025-04-16 | 6.32 | 6.39 | ↑$0.07 (1.11%) | 6.26 | 6.42 | 733.44K |
| 2025-04-15 | 6.43 | 6.29 | ↓$0.14 (-2.18%) | 6.23 | 6.44 | 593.69K |
| 2025-04-14 | 6.60 | 6.43 | ↓$0.17 (-2.58%) | 6.38 | 6.60 | 669.82K |
| 2025-04-11 | 6.13 | 6.53 | ↑$0.40 (6.53%) | 6.13 | 6.58 | 678.39K |
| 2025-04-10 | 5.99 | 6.06 | ↑$0.07 (1.17%) | 5.91 | 6.12 | 858.64K |
| 2025-04-09 | 5.86 | 6.20 | ↑$0.34 (5.80%) | 5.83 | 6.33 | 0.96M |
| 2025-04-08 | 6.41 | 5.93 | ↓$0.48 (-7.49%) | 5.86 | 6.41 | 1.02M |
| 2025-04-07 | 5.74 | 6.31 | ↑$0.57 (9.93%) | 5.65 | 6.39 | 1.36M |
| 2025-04-04 | 5.96 | 5.85 | ↓$0.11 (-1.85%) | 5.67 | 5.98 | 1.56M |
| 2025-04-03 | 6.42 | 6.24 | ↓$0.18 (-2.80%) | 6.23 | 6.49 | 752.12K |
| 2025-04-02 | 6.54 | 6.54 | ↑$0.00 (0.00%) | 6.46 | 6.57 | 489.03K |
| 2025-04-01 | 6.57 | 6.59 | ↑$0.02 (0.30%) | 6.55 | 6.66 | 439.45K |
| 2025-03-31 | 6.62 | 6.57 | ↓$0.05 (-0.76%) | 6.45 | 6.74 | 680.65K |
| 2025-03-28 | 6.64 | 6.67 | ↑$0.03 (0.45%) | 6.60 | 6.72 | 507.04K |
Create an account or log in to view more rows.
$TK getting this mare ready to run today
$TK HOLDING STRONG FOR ALL OF YOU
$TK bought more
$TK It's coming
load 'em up.
$TK taking off soon
$TK Spike it!
$TK buying time
added
$TK Chill out and chill some more. It's all temporary.
$TK I hope I never have to work for anyone again after this
$TK let’s gooooo