5 DAY PERFORMANCE
-10.93%
1 MONTH PERFORMANCE
+0.72%
3 MONTH PERFORMANCE
+9.89%
6 MONTH PERFORMANCE
+25.12%
YEAR-TO-DATE PERFORMANCE
+38.98%
1 YEAR PERFORMANCE
+54.18%
Teekay Corporation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.45 | $13.17 (-2.08%) | $13.46 | $12.97 | 728.67 K | $1.15 B |
| 05/12/2026 | $13.59 | $13.43 (-1.18%) | $13.63 | $13.24 | 517.90 K | $1.17 B |
| 05/11/2026 | $14.11 | $13.62 (-3.47%) | $14.11 | $13.52 | 624.10 K | $1.19 B |
| 05/08/2026 | $14.09 | $14.09 (0%) | $14.38 | $13.98 | 505.00 K | $1.23 B |
| 05/07/2026 | $13.64 | $14.09 (3.3%) | $14.12 | $13.64 | 464.94 K | $1.23 B |
| 05/06/2026 | $14.00 | $13.62 (-2.71%) | $14.13 | $13.50 | 603.31 K | $1.19 B |
| 05/05/2026 | $13.54 | $14.14 (4.43%) | $14.22 | $13.40 | 837.01 K | $1.24 B |
| 05/04/2026 | $13.45 | $13.38 (-0.52%) | $13.61 | $13.32 | 581.50 K | $1.17 B |
| 05/01/2026 | $13.32 | $13.46 (1.05%) | $13.46 | $13.11 | 324.71 K | $1.18 B |
| 04/30/2026 | $13.21 | $13.36 (1.14%) | $13.40 | $13.12 | 374.92 K | $1.17 B |
| 04/29/2026 | $13.34 | $13.15 (-1.42%) | $13.42 | $13.04 | 295.83 K | $1.15 B |
| 04/28/2026 | $13.37 | $13.33 (-0.3%) | $13.50 | $13.25 | 360.10 K | $1.17 B |
| 04/27/2026 | $12.96 | $13.31 (2.7%) | $13.38 | $12.88 | 413.61 K | $1.16 B |
| 04/24/2026 | $12.58 | $12.96 (3.02%) | $12.96 | $12.46 | 415.20 K | $1.13 B |
| 04/23/2026 | $12.48 | $12.58 (0.8%) | $12.66 | $12.45 | 237.35 K | $1.10 B |
| 04/22/2026 | $12.57 | $12.47 (-0.8%) | $12.67 | $12.17 | 532.90 K | $1.09 B |
| 04/21/2026 | $13.13 | $12.54 (-4.49%) | $13.22 | $12.48 | 447.23 K | $1.10 B |
| 04/20/2026 | $12.91 | $13.05 (1.08%) | $13.10 | $12.51 | 386.40 K | $1.14 B |
| 04/17/2026 | $12.65 | $12.97 (2.53%) | $13.16 | $12.43 | 670.90 K | $1.13 B |
| 04/16/2026 | $12.55 | $12.63 (0.64%) | $12.77 | $12.35 | 612.60 K | $1.10 B |
| 04/15/2026 | $12.18 | $12.58 (3.28%) | $12.67 | $12.18 | 688.33 K | $1.10 B |
| 04/14/2026 | $12.43 | $12.06 (-2.98%) | $12.53 | $12.01 | 479.30 K | $1.05 B |
| 04/13/2026 | $12.44 | $12.46 (0.16%) | $12.68 | $12.42 | 474.64 K | $1.09 B |
| 04/10/2026 | $12.45 | $12.33 (-0.96%) | $12.58 | $12.11 | 372.70 K | $1.08 B |
| 04/09/2026 | $12.97 | $12.56 (-3.16%) | $12.97 | $12.50 | 409.60 K | $1.10 B |
| 04/08/2026 | $12.23 | $12.75 (4.25%) | $12.78 | $12.03 | 559.40 K | $1.11 B |
| 04/07/2026 | $12.93 | $12.43 (-3.87%) | $13.09 | $12.42 | 522.40 K | $1.09 B |
| 04/06/2026 | $12.70 | $12.86 (1.26%) | $12.91 | $12.57 | 389.90 K | $1.12 B |
| 04/02/2026 | $12.02 | $12.73 (5.91%) | $12.78 | $12.02 | 486.21 K | $1.11 B |
| 04/01/2026 | $12.18 | $12.14 (-0.33%) | $12.42 | $12.02 | 469.24 K | $1.06 B |
| 03/31/2026 | $11.96 | $12.21 (2.09%) | $12.31 | $11.81 | 466.50 K | $1.07 B |
| 03/30/2026 | $12.01 | $11.92 (-0.75%) | $12.17 | $11.69 | 547.72 K | $1.04 B |
| 03/27/2026 | $11.86 | $12.00 (1.18%) | $12.02 | $11.81 | 527.62 K | $1.05 B |
| 03/26/2026 | $12.02 | $11.85 (-1.41%) | $12.27 | $11.81 | 605.66 K | $1.04 B |
| 03/25/2026 | $12.37 | $12.01 (-2.91%) | $12.39 | $11.75 | 426.31 K | $1.05 B |
| 03/24/2026 | $11.92 | $12.40 (4.03%) | $12.50 | $11.85 | 550.55 K | $1.08 B |
| 03/23/2026 | $11.56 | $11.91 (3.03%) | $11.93 | $11.43 | 536.43 K | $1.04 B |
| 03/20/2026 | $11.75 | $11.50 (-2.13%) | $11.79 | $11.42 | 819.08 K | $1.01 B |
| 03/19/2026 | $11.45 | $11.67 (1.92%) | $11.71 | $11.20 | 613.00 K | $1.02 B |
| 03/18/2026 | $11.30 | $11.43 (1.15%) | $11.69 | $11.28 | 608.80 K | $999.24 M |
| 03/17/2026 | $11.42 | $11.28 (-1.23%) | $11.42 | $11.13 | 638.10 K | $986.13 M |
| 03/16/2026 | $11.04 | $11.37 (2.99%) | $11.38 | $11.04 | 579.00 K | $994.00 M |
| 03/13/2026 | $11.11 | $10.99 (-1.08%) | $11.11 | $10.78 | 681.22 K | $960.78 M |
| 03/12/2026 | $11.68 | $11.13 (-4.71%) | $11.68 | $11.11 | 860.15 K | $973.02 M |
| 03/11/2026 | $12.25 | $11.80 (-3.67%) | $12.26 | $11.67 | 454.65 K | $1.03 B |
| 03/10/2026 | $12.53 | $12.31 (-1.76%) | $12.73 | $12.27 | 447.43 K | $1.08 B |
| 03/09/2026 | $12.24 | $12.55 (2.53%) | $12.71 | $12.12 | 559.07 K | $1.10 B |
| 03/06/2026 | $12.29 | $12.21 (-0.65%) | $12.32 | $12.00 | 628.61 K | $1.07 B |
| 03/05/2026 | $12.78 | $12.29 (-3.83%) | $12.87 | $12.07 | 626.01 K | $1.07 B |
| 03/04/2026 | $12.51 | $12.84 (2.64%) | $12.85 | $12.27 | 494.58 K | $1.12 B |
| 03/03/2026 | $12.74 | $12.60 (-1.1%) | $12.74 | $12.24 | 844.31 K | $1.10 B |
| 03/02/2026 | $13.75 | $12.88 (-6.33%) | $13.76 | $12.73 | 980.00 K | $1.13 B |
| 02/27/2026 | $12.94 | $12.95 (0.08%) | $13.02 | $12.79 | 637.33 K | $1.13 B |
| 02/26/2026 | $12.50 | $12.89 (3.12%) | $12.97 | $12.43 | 772.74 K | $1.13 B |
| 02/25/2026 | $12.26 | $12.59 (2.69%) | $12.60 | $12.17 | 626.20 K | $1.10 B |
| 02/24/2026 | $12.06 | $12.36 (2.49%) | $12.39 | $11.94 | 757.00 K | $1.08 B |
| 02/23/2026 | $12.09 | $12.05 (-0.33%) | $12.10 | $11.62 | 664.31 K | $1.05 B |
| 02/20/2026 | $12.18 | $12.02 (-1.31%) | $12.30 | $11.60 | 1.19 M | $1.05 B |
| 02/19/2026 | $12.00 | $12.18 (1.5%) | $12.47 | $11.69 | 1.03 M | $1.06 B |
| 02/18/2026 | $11.75 | $11.85 (0.85%) | $11.95 | $11.66 | 610.83 K | $1.04 B |
| 02/17/2026 | $11.44 | $11.57 (1.14%) | $11.60 | $11.22 | 563.90 K | $981.66 M |
| 02/13/2026 | $10.97 | $11.42 (4.1%) | $11.44 | $10.97 | 442.20 K | $968.93 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.
