5 DAY PERFORMANCE
-15.43%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
+17.73%
6 MONTH PERFORMANCE
-0.08%
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 |
|---|---|---|---|---|---|---|
| 10/09/2026 | $15.29 | $15.43 (0.92%) | $15.50 | $15.23 | 139.67 K | $1.35 B |
| 10/08/2026 | $14.89 | $15.37 (3.22%) | $15.39 | $14.89 | 689.01 K | $1.35 B |
| 10/07/2026 | $14.78 | $14.73 (-0.34%) | $15.02 | $14.69 | 555.38 K | $1.29 B |
| 10/06/2026 | $14.84 | $14.70 (-0.94%) | $14.88 | $14.50 | 375.30 K | $1.29 B |
| 10/05/2026 | $15.05 | $14.96 (-0.6%) | $15.25 | $14.42 | 425.74 K | $1.31 B |
| 10/02/2026 | $14.46 | $14.84 (2.63%) | $14.91 | $14.34 | 604.43 K | $1.30 B |
| 10/01/2026 | $14.24 | $14.60 (2.53%) | $14.67 | $13.97 | 704.61 K | $1.28 B |
| 09/30/2026 | $14.25 | $14.25 (0%) | $14.62 | $14.22 | 593.20 K | $1.25 B |
| 09/29/2026 | $13.81 | $14.11 (2.17%) | $14.26 | $13.75 | 554.83 K | $1.24 B |
| 09/28/2026 | $13.91 | $13.98 (0.5%) | $14.16 | $13.80 | 555.50 K | $1.22 B |
| 09/25/2026 | $13.57 | $13.70 (0.96%) | $13.78 | $13.39 | 393.24 K | $1.20 B |
| 09/24/2026 | $13.50 | $13.66 (1.19%) | $13.85 | $13.36 | 704.43 K | $1.20 B |
| 09/23/2026 | $13.78 | $13.52 (-1.89%) | $13.80 | $13.25 | 498.30 K | $1.18 B |
| 09/22/2026 | $13.95 | $13.76 (-1.36%) | $14.08 | $13.53 | 581.74 K | $1.20 B |
| 09/21/2026 | $14.44 | $14.36 (-0.55%) | $14.76 | $14.23 | 491.53 K | $1.26 B |
| 09/18/2026 | $14.60 | $14.71 (0.75%) | $14.93 | $14.50 | 1.03 M | $1.29 B |
| 09/17/2026 | $14.41 | $14.67 (1.8%) | $14.93 | $14.32 | 571.40 K | $1.28 B |
| 09/16/2026 | $14.26 | $14.39 (0.91%) | $14.67 | $14.26 | 898.41 K | $1.26 B |
| 09/15/2026 | $14.27 | $14.19 (-0.56%) | $14.52 | $14.11 | 681.29 K | $1.24 B |
| 09/14/2026 | $14.31 | $14.12 (-1.33%) | $14.49 | $14.05 | 614.32 K | $1.24 B |
| 09/11/2026 | $14.13 | $14.38 (1.77%) | $14.39 | $14.01 | 627.04 K | $1.26 B |
| 09/10/2026 | $13.89 | $14.10 (1.51%) | $14.12 | $13.75 | 451.88 K | $1.23 B |
| 09/09/2026 | $13.47 | $13.83 (2.67%) | $13.95 | $13.29 | 526.63 K | $1.21 B |
| 09/08/2026 | $13.67 | $13.32 (-2.56%) | $13.67 | $13.26 | 400.42 K | $1.17 B |
| 09/04/2026 | $13.39 | $13.63 (1.79%) | $13.86 | $13.39 | 463.99 K | $1.19 B |
| 09/03/2026 | $13.38 | $13.47 (0.67%) | $13.58 | $13.22 | 447.01 K | $1.18 B |
| 09/02/2026 | $13.07 | $13.36 (2.22%) | $13.43 | $12.86 | 481.03 K | $1.17 B |
| 09/01/2026 | $13.25 | $13.00 (-1.89%) | $13.37 | $12.92 | 694.22 K | $1.14 B |
| 08/31/2026 | $13.22 | $13.16 (-0.45%) | $13.33 | $12.93 | 536.21 K | $1.15 B |
| 08/28/2026 | $12.78 | $13.05 (2.11%) | $13.11 | $12.78 | 395.63 K | $1.14 B |
| 08/27/2026 | $12.28 | $12.77 (3.99%) | $12.88 | $12.28 | 602.21 K | $1.12 B |
| 08/26/2026 | $13.17 | $12.25 (-6.99%) | $13.17 | $12.14 | 843.66 K | $1.07 B |
| 08/25/2026 | $13.24 | $13.36 (0.91%) | $13.39 | $13.13 | 532.40 K | $1.17 B |
| 08/24/2026 | $13.22 | $13.35 (0.98%) | $13.51 | $13.09 | 432.00 K | $1.17 B |
| 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 |
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.
