5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
+12.05%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+38.98%
1 YEAR PERFORMANCE
+55.13%
Teekay Corporation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $13.31 | $13.24 (-0.53%) | $13.70 | $13.14 | 867.46 K | $1.16 B |
| 08/20/2026 | $13.02 | $13.18 (1.23%) | $13.27 | $12.90 | 439.33 K | $1.15 B |
| 08/19/2026 | $13.13 | $13.17 (0.3%) | $13.24 | $12.97 | 667.35 K | $1.15 B |
| 08/18/2026 | $12.91 | $12.97 (0.46%) | $13.00 | $12.72 | 552.31 K | $1.14 B |
| 08/17/2026 | $12.50 | $12.85 (2.8%) | $12.97 | $12.48 | 644.40 K | $1.13 B |
| 08/14/2026 | $12.17 | $12.47 (2.47%) | $12.49 | $12.13 | 353.70 K | $1.09 B |
| 08/13/2026 | $11.80 | $12.08 (2.37%) | $12.27 | $11.71 | 557.00 K | $1.06 B |
| 08/12/2026 | $11.19 | $11.78 (5.27%) | $11.82 | $11.17 | 491.83 K | $1.03 B |
| 08/11/2026 | $11.17 | $11.30 (1.16%) | $11.41 | $10.93 | 557.20 K | $989.48 M |
| 08/10/2026 | $11.36 | $11.18 (-1.58%) | $11.50 | $11.14 | 395.80 K | $978.98 M |
| 08/07/2026 | $11.30 | $11.32 (0.18%) | $11.37 | $11.01 | 448.73 K | $991.24 M |
| 08/06/2026 | $11.13 | $11.27 (1.26%) | $11.40 | $11.02 | 547.94 K | $986.86 M |
| 08/05/2026 | $11.37 | $10.87 (-4.4%) | $11.38 | $10.85 | 546.90 K | $951.83 M |
| 08/04/2026 | $11.62 | $11.23 (-3.36%) | $11.74 | $11.17 | 465.64 K | $983.35 M |
| 08/03/2026 | $11.81 | $11.79 (-0.17%) | $11.87 | $11.39 | 551.49 K | $1.03 B |
| 07/31/2026 | $11.36 | $11.65 (2.55%) | $11.83 | $11.28 | 553.30 K | $1.02 B |
| 07/30/2026 | $10.96 | $11.30 (3.1%) | $11.47 | $10.95 | 384.24 K | $993.64 M |
| 07/29/2026 | $11.41 | $11.45 (0.35%) | $11.59 | $11.23 | 582.22 K | $1.01 B |
| 07/28/2026 | $11.19 | $11.27 (0.71%) | $11.47 | $11.14 | 501.42 K | $991.00 M |
| 07/27/2026 | $11.04 | $11.19 (1.36%) | $11.25 | $10.98 | 528.80 K | $983.97 M |
| 07/24/2026 | $11.22 | $11.20 (-0.18%) | $11.36 | $11.08 | 454.00 K | $971.02 M |
| 07/23/2026 | $11.07 | $11.18 (0.99%) | $11.22 | $11.03 | 621.02 K | $969.28 M |
| 07/22/2026 | $11.36 | $11.13 (-2.02%) | $11.39 | $11.12 | 476.50 K | $964.95 M |
| 07/21/2026 | $10.82 | $11.33 (4.71%) | $11.39 | $10.76 | 978.54 K | $982.29 M |
| 07/20/2026 | $10.76 | $10.76 (0%) | $11.08 | $10.68 | 671.33 K | $932.87 M |
| 07/17/2026 | $10.83 | $10.64 (-1.75%) | $10.84 | $10.55 | 410.50 K | $922.47 M |
| 07/16/2026 | $10.89 | $10.94 (0.46%) | $11.21 | $10.89 | 573.82 K | $948.48 M |
| 07/15/2026 | $10.96 | $11.00 (0.36%) | $11.07 | $10.73 | 536.88 K | $953.68 M |
| 07/14/2026 | $11.03 | $10.94 (-0.82%) | $11.20 | $10.90 | 495.10 K | $948.48 M |
| 07/13/2026 | $11.12 | $10.83 (-2.61%) | $11.23 | $10.82 | 435.22 K | $938.94 M |
| 07/10/2026 | $10.78 | $10.99 (1.95%) | $11.03 | $10.72 | 453.01 K | $952.81 M |
| 07/09/2026 | $10.94 | $10.66 (-2.56%) | $10.97 | $10.34 | 436.74 K | $924.20 M |
| 07/08/2026 | $10.74 | $11.02 (2.61%) | $11.05 | $10.74 | 465.30 K | $955.41 M |
| 07/07/2026 | $10.41 | $10.71 (2.88%) | $10.82 | $10.41 | 450.71 K | $928.54 M |
| 07/06/2026 | $10.30 | $10.42 (1.17%) | $10.72 | $10.30 | 460.42 K | $903.39 M |
| 07/02/2026 | $10.26 | $10.31 (0.49%) | $10.56 | $10.16 | 434.70 K | $893.86 M |
| 07/01/2026 | $9.96 | $9.97 (0.1%) | $10.09 | $9.80 | 651.80 K | $864.38 M |
| 06/30/2026 | $10.30 | $10.00 (-2.91%) | $10.32 | $9.93 | 586.30 K | $866.98 M |
| 06/29/2026 | $10.90 | $10.37 (-4.86%) | $11.00 | $10.32 | 894.20 K | $899.06 M |
| 06/26/2026 | $11.06 | $10.75 (-2.8%) | $11.16 | $10.54 | 1.88 M | $932.00 M |
| 06/25/2026 | $12.18 | $11.10 (-8.87%) | $12.18 | $10.91 | 570.03 K | $962.35 M |
| 06/24/2026 | $12.39 | $12.06 (-2.66%) | $12.49 | $12.03 | 430.00 K | $1.05 B |
| 06/23/2026 | $12.22 | $12.45 (1.88%) | $12.51 | $12.09 | 543.85 K | $1.08 B |
| 06/22/2026 | $11.94 | $12.32 (3.18%) | $12.45 | $11.94 | 581.80 K | $1.07 B |
| 06/18/2026 | $11.67 | $11.91 (2.06%) | $11.92 | $11.49 | 711.85 K | $1.03 B |
| 06/17/2026 | $12.04 | $11.72 (-2.66%) | $12.15 | $11.70 | 534.12 K | $1.02 B |
| 06/16/2026 | $12.21 | $12.11 (-0.82%) | $12.32 | $11.89 | 343.74 K | $1.05 B |
| 06/15/2026 | $12.24 | $12.17 (-0.57%) | $12.42 | $12.03 | 493.61 K | $1.06 B |
| 06/12/2026 | $11.79 | $12.33 (4.58%) | $12.44 | $11.75 | 355.52 K | $1.07 B |
| 06/11/2026 | $12.15 | $11.88 (-2.22%) | $12.27 | $11.85 | 777.10 K | $1.03 B |
| 06/10/2026 | $11.78 | $11.92 (1.19%) | $12.10 | $11.69 | 370.34 K | $1.03 B |
| 06/09/2026 | $11.57 | $11.81 (2.07%) | $11.84 | $11.56 | 558.00 K | $1.02 B |
| 06/08/2026 | $11.66 | $11.58 (-0.69%) | $11.81 | $11.44 | 498.10 K | $1.00 B |
| 06/05/2026 | $11.42 | $11.56 (1.23%) | $11.80 | $11.27 | 433.48 K | $1.00 B |
| 06/04/2026 | $11.58 | $11.40 (-1.55%) | $11.61 | $11.32 | 371.25 K | $988.36 M |
| 06/03/2026 | $11.63 | $11.45 (-1.55%) | $11.73 | $11.42 | 594.77 K | $992.69 M |
| 06/02/2026 | $11.50 | $11.61 (0.96%) | $11.65 | $11.26 | 1.15 M | $1.01 B |
| 06/01/2026 | $11.47 | $11.61 (1.22%) | $11.71 | $11.38 | 471.29 K | $1.01 B |
| 05/29/2026 | $11.49 | $11.47 (-0.17%) | $11.53 | $11.25 | 488.02 K | $994.43 M |
| 05/28/2026 | $12.02 | $11.49 (-4.41%) | $12.08 | $11.46 | 688.84 K | $996.16 M |
| 05/27/2026 | $12.15 | $11.99 (-1.32%) | $12.32 | $11.91 | 753.58 K | $1.04 B |
| 05/26/2026 | $12.38 | $12.25 (-1.05%) | $12.51 | $12.04 | 735.31 K | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
