5 DAY PERFORMANCE
-14.13%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
-4.36%
YEAR-TO-DATE PERFORMANCE
+18.83%
1 YEAR PERFORMANCE
+31.76%
Teekay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.62 | $9.39 (-2.39%) | $9.66 | $9.34 | 522.20 K | $796.70 M |
| 12/04/2025 | $9.57 | $9.58 (0.1%) | $9.62 | $9.49 | 674.80 K | $812.82 M |
| 12/03/2025 | $9.55 | $9.59 (0.42%) | $9.77 | $9.55 | 490.92 K | $813.67 M |
| 12/02/2025 | $9.36 | $9.47 (1.18%) | $9.52 | $9.20 | 619.02 K | $803.49 M |
| 12/01/2025 | $9.74 | $9.35 (-4%) | $9.81 | $9.31 | 912.70 K | $793.30 M |
| 11/28/2025 | $9.83 | $9.71 (-1.22%) | $9.89 | $9.60 | 306.02 K | $823.85 M |
| 11/26/2025 | $9.88 | $9.79 (-0.91%) | $10.07 | $9.74 | 508.70 K | $830.64 M |
| 11/25/2025 | $10.12 | $9.97 (-1.48%) | $10.16 | $9.88 | 518.55 K | $845.91 M |
| 11/24/2025 | $10.25 | $10.19 (-0.59%) | $10.26 | $9.98 | 658.40 K | $864.57 M |
| 11/21/2025 | $10.10 | $10.23 (1.29%) | $10.24 | $9.92 | 601.61 K | $867.97 M |
| 11/20/2025 | $10.40 | $9.97 (-4.13%) | $10.48 | $9.95 | 792.95 K | $845.91 M |
| 11/19/2025 | $10.45 | $10.23 (-2.11%) | $10.46 | $10.23 | 964.60 K | $867.97 M |
| 11/18/2025 | $10.16 | $10.49 (3.25%) | $10.60 | $9.86 | 1.57 M | $890.03 M |
| 11/17/2025 | $10.08 | $10.17 (0.89%) | $10.23 | $10.00 | 1.01 M | $862.88 M |
| 11/14/2025 | $9.97 | $10.05 (0.8%) | $10.07 | $9.77 | 516.50 K | $852.70 M |
| 11/13/2025 | $9.94 | $10.03 (0.91%) | $10.27 | $9.90 | 1.21 M | $851.00 M |
| 11/12/2025 | $9.72 | $9.95 (2.37%) | $9.96 | $9.72 | 583.92 K | $844.21 M |
| 11/11/2025 | $9.90 | $9.80 (-1.01%) | $9.94 | $9.73 | 349.69 K | $831.48 M |
| 11/10/2025 | $9.77 | $9.86 (0.92%) | $9.93 | $9.72 | 462.70 K | $836.57 M |
| 11/07/2025 | $9.75 | $9.73 (-0.21%) | $9.83 | $9.63 | 543.20 K | $825.54 M |
| 11/06/2025 | $9.69 | $9.75 (0.62%) | $9.81 | $9.57 | 727.40 K | $827.24 M |
| 11/05/2025 | $9.45 | $9.70 (2.65%) | $9.70 | $9.45 | 586.90 K | $823.00 M |
| 11/04/2025 | $9.49 | $9.45 (-0.42%) | $9.49 | $9.30 | 618.59 K | $801.79 M |
| 11/03/2025 | $9.65 | $9.64 (-0.1%) | $9.65 | $9.41 | 545.10 K | $817.91 M |
| 10/31/2025 | $9.34 | $9.62 (3%) | $9.63 | $9.28 | 820.76 K | $816.21 M |
| 10/30/2025 | $9.22 | $9.34 (1.3%) | $9.59 | $9.13 | 707.41 K | $792.46 M |
| 10/29/2025 | $9.42 | $9.50 (0.85%) | $9.53 | $9.31 | 729.22 K | $806.03 M |
| 10/28/2025 | $9.31 | $9.37 (0.64%) | $9.47 | $9.27 | 565.98 K | $795.00 M |
| 10/27/2025 | $9.07 | $9.27 (2.21%) | $9.32 | $9.01 | 441.88 K | $786.52 M |
| 10/24/2025 | $9.00 | $9.10 (1.11%) | $9.30 | $8.98 | 676.55 K | $772.09 M |
| 10/23/2025 | $8.68 | $9.09 (4.72%) | $9.14 | $8.68 | 834.10 K | $771.24 M |
| 10/22/2025 | $8.31 | $8.60 (3.49%) | $8.62 | $8.27 | 726.52 K | $729.67 M |
| 10/21/2025 | $8.47 | $8.24 (-2.72%) | $8.47 | $8.23 | 460.34 K | $699.13 M |
| 10/20/2025 | $8.44 | $8.53 (1.07%) | $8.69 | $8.44 | 559.90 K | $723.73 M |
| 10/17/2025 | $8.21 | $8.42 (2.56%) | $8.47 | $8.18 | 529.60 K | $714.40 M |
| 10/16/2025 | $8.10 | $8.26 (1.98%) | $8.42 | $8.10 | 761.40 K | $700.82 M |
| 10/15/2025 | $7.99 | $8.09 (1.25%) | $8.13 | $7.97 | 497.20 K | $686.40 M |
| 10/14/2025 | $7.95 | $7.90 (-0.63%) | $7.98 | $7.80 | 650.30 K | $670.28 M |
| 10/13/2025 | $8.04 | $8.01 (-0.37%) | $8.12 | $7.95 | 577.40 K | $679.61 M |
| 10/10/2025 | $8.05 | $7.97 (-0.99%) | $8.16 | $7.94 | 673.00 K | $676.22 M |
| 10/09/2025 | $8.06 | $8.09 (0.37%) | $8.19 | $8.05 | 523.90 K | $686.40 M |
| 10/08/2025 | $7.98 | $8.00 (0.25%) | $8.06 | $7.89 | 549.40 K | $678.76 M |
| 10/07/2025 | $8.11 | $7.95 (-1.97%) | $8.11 | $7.83 | 474.00 K | $674.52 M |
| 10/06/2025 | $8.25 | $8.11 (-1.7%) | $8.30 | $8.10 | 561.20 K | $688.10 M |
| 10/03/2025 | $8.23 | $8.24 (0.12%) | $8.24 | $8.11 | 374.50 K | $699.13 M |
| 10/02/2025 | $8.21 | $8.10 (-1.34%) | $8.24 | $7.99 | 552.40 K | $687.25 M |
| 10/01/2025 | $8.16 | $8.23 (0.86%) | $8.29 | $8.09 | 654.40 K | $698.28 M |
| 09/30/2025 | $8.19 | $8.18 (-0.12%) | $8.29 | $8.09 | 468.10 K | $694.03 M |
| 09/29/2025 | $8.41 | $8.29 (-1.43%) | $8.41 | $8.16 | 626.00 K | $703.37 M |
| 09/26/2025 | $8.56 | $8.47 (-1.05%) | $8.57 | $8.38 | 328.20 K | $718.64 M |
| 09/25/2025 | $8.71 | $8.55 (-1.84%) | $8.78 | $8.47 | 460.60 K | $725.43 M |
| 09/24/2025 | $8.76 | $8.70 (-0.68%) | $8.80 | $8.67 | 398.20 K | $738.15 M |
| 09/23/2025 | $8.65 | $8.76 (1.27%) | $8.86 | $8.65 | 405.60 K | $743.24 M |
| 09/22/2025 | $8.60 | $8.59 (-0.12%) | $8.65 | $8.52 | 392.20 K | $728.82 M |
| 09/19/2025 | $8.63 | $8.57 (-0.7%) | $8.63 | $8.46 | 708.30 K | $727.12 M |
| 09/18/2025 | $8.62 | $8.67 (0.58%) | $8.68 | $8.50 | 445.60 K | $735.61 M |
| 09/17/2025 | $8.63 | $8.64 (0.12%) | $8.73 | $8.62 | 356.40 K | $733.06 M |
| 09/16/2025 | $8.78 | $8.64 (-1.59%) | $8.90 | $8.61 | 358.60 K | $733.06 M |
| 09/15/2025 | $8.54 | $8.83 (3.4%) | $8.91 | $8.53 | 573.00 K | $749.18 M |
| 09/12/2025 | $8.51 | $8.47 (-0.47%) | $8.59 | $8.45 | 473.30 K | $718.64 M |
| 09/11/2025 | $8.47 | $8.51 (0.47%) | $8.53 | $8.32 | 529.50 K | $722.03 M |
| 09/10/2025 | $8.48 | $8.45 (-0.35%) | $8.61 | $8.39 | 425.70 K | $716.94 M |
| 09/09/2025 | $8.55 | $8.58 (0.35%) | $8.59 | $8.42 | 565.60 K | $727.97 M |
| 09/08/2025 | $8.58 | $8.61 (0.35%) | $8.69 | $8.51 | 726.50 K | $730.52 M |
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.
