5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+9.23%
3 MONTH PERFORMANCE
+4.58%
6 MONTH PERFORMANCE
+36.71%
YEAR-TO-DATE PERFORMANCE
+38.98%
1 YEAR PERFORMANCE
+48.70%
Teekay Corporation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $13.39 | $13.34 (-0.37%) | $13.50 | $13.14 | 712.67 K | $1.16 B |
| 05/21/2026 | $14.10 | $13.49 (-4.33%) | $14.20 | $13.48 | 874.12 K | $1.17 B |
| 05/20/2026 | $13.45 | $14.15 (5.2%) | $14.22 | $13.45 | 1.69 M | $1.23 B |
| 05/19/2026 | $13.50 | $13.38 (-0.89%) | $13.60 | $13.31 | 557.22 K | $1.16 B |
| 05/18/2026 | $13.22 | $13.49 (2.04%) | $13.63 | $13.18 | 587.41 K | $1.17 B |
| 05/15/2026 | $13.11 | $13.22 (0.84%) | $13.36 | $12.87 | 496.51 K | $1.15 B |
| 05/14/2026 | $13.76 | $13.19 (-4.14%) | $13.93 | $12.93 | 852.22 K | $1.14 B |
| 05/13/2026 | $13.45 | $13.17 (-2.08%) | $13.46 | $12.97 | 729.23 K | $1.14 B |
| 05/12/2026 | $13.59 | $13.43 (-1.18%) | $13.63 | $13.24 | 517.90 K | $1.16 B |
| 05/11/2026 | $14.11 | $13.62 (-3.47%) | $14.11 | $13.52 | 624.10 K | $1.18 B |
| 05/08/2026 | $14.09 | $14.09 (0%) | $14.38 | $13.98 | 505.00 K | $1.22 B |
| 05/07/2026 | $13.64 | $14.09 (3.3%) | $14.12 | $13.64 | 464.94 K | $1.22 B |
| 05/06/2026 | $14.00 | $13.62 (-2.71%) | $14.13 | $13.50 | 603.31 K | $1.18 B |
| 05/05/2026 | $13.54 | $14.14 (4.43%) | $14.22 | $13.40 | 837.01 K | $1.23 B |
| 05/04/2026 | $13.45 | $13.38 (-0.52%) | $13.61 | $13.32 | 581.50 K | $1.16 B |
| 05/01/2026 | $13.32 | $13.46 (1.05%) | $13.46 | $13.11 | 324.71 K | $1.17 B |
| 04/30/2026 | $13.21 | $13.36 (1.14%) | $13.40 | $13.12 | 374.92 K | $1.16 B |
| 04/29/2026 | $13.34 | $13.15 (-1.42%) | $13.42 | $13.04 | 295.83 K | $1.14 B |
| 04/28/2026 | $13.37 | $13.33 (-0.3%) | $13.50 | $13.25 | 360.10 K | $1.16 B |
| 04/27/2026 | $12.96 | $13.31 (2.7%) | $13.38 | $12.88 | 413.61 K | $1.15 B |
| 04/24/2026 | $12.58 | $12.96 (3.02%) | $12.96 | $12.46 | 415.20 K | $1.12 B |
| 04/23/2026 | $12.48 | $12.58 (0.8%) | $12.66 | $12.45 | 237.35 K | $1.09 B |
| 04/22/2026 | $12.57 | $12.47 (-0.8%) | $12.67 | $12.17 | 532.90 K | $1.08 B |
| 04/21/2026 | $13.13 | $12.54 (-4.49%) | $13.22 | $12.48 | 447.23 K | $1.09 B |
| 04/20/2026 | $12.91 | $13.05 (1.08%) | $13.10 | $12.51 | 386.40 K | $1.13 B |
| 04/17/2026 | $12.65 | $12.97 (2.53%) | $13.16 | $12.43 | 670.90 K | $1.12 B |
| 04/16/2026 | $12.55 | $12.63 (0.64%) | $12.77 | $12.35 | 612.60 K | $1.09 B |
| 04/15/2026 | $12.18 | $12.58 (3.28%) | $12.67 | $12.18 | 688.33 K | $1.09 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 | $1.08 B |
| 04/10/2026 | $12.45 | $12.33 (-0.96%) | $12.58 | $12.11 | 372.70 K | $1.07 B |
| 04/09/2026 | $12.97 | $12.56 (-3.16%) | $12.97 | $12.50 | 409.60 K | $1.09 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 | $1.08 B |
| 04/06/2026 | $12.70 | $12.86 (1.26%) | $12.91 | $12.57 | 389.90 K | $1.11 B |
| 04/02/2026 | $12.02 | $12.73 (5.91%) | $12.78 | $12.02 | 486.21 K | $1.10 B |
| 04/01/2026 | $12.18 | $12.14 (-0.33%) | $12.42 | $12.02 | 469.24 K | $1.05 B |
| 03/31/2026 | $11.96 | $12.21 (2.09%) | $12.31 | $11.81 | 466.50 K | $1.06 B |
| 03/30/2026 | $12.01 | $11.92 (-0.75%) | $12.17 | $11.69 | 547.72 K | $1.03 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.
