5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
-18.90%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
-2.11%
Teekay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.19 | $6.21 (0.32%) | $6.29 | $6.12 | 496,044 | $577.70 M |
| 03/11/2025 | $6.44 | $6.20 (-3.73%) | $6.47 | $6.13 | 681,800 | $572.62 M |
| 03/10/2025 | $6.63 | $6.37 (-3.92%) | $6.63 | $6.32 | 719,123 | $588.33 M |
| 03/07/2025 | $6.58 | $6.65 (1.06%) | $6.81 | $6.58 | 626,997 | $614.19 M |
| 03/06/2025 | $6.52 | $6.54 (0.31%) | $6.65 | $6.49 | 557,522 | $604.03 M |
| 03/05/2025 | $6.69 | $6.46 (-3.44%) | $6.71 | $6.46 | 795,700 | $596.64 M |
| 03/04/2025 | $6.52 | $6.70 (2.76%) | $6.78 | $6.38 | 666,847 | $618.80 M |
| 03/03/2025 | $6.61 | $6.54 (-1.06%) | $6.67 | $6.46 | 779,800 | $604.03 M |
| 02/28/2025 | $6.55 | $6.54 (-0.15%) | $6.67 | $6.50 | 713,821 | $604.03 M |
| 02/27/2025 | $6.81 | $6.56 (-3.67%) | $6.83 | $6.55 | 724,600 | $605.87 M |
| 02/26/2025 | $6.83 | $6.82 (-0.15%) | $6.86 | $6.77 | 467,324 | $629.89 M |
| 02/25/2025 | $6.83 | $6.83 (0%) | $6.91 | $6.75 | 726,000 | $630.81 M |
| 02/24/2025 | $6.71 | $6.81 (1.49%) | $6.84 | $6.64 | 950,300 | $628.96 M |
| 02/21/2025 | $6.77 | $6.71 (-0.89%) | $6.82 | $6.62 | 893,300 | $619.73 M |
| 02/20/2025 | $6.82 | $6.69 (-1.91%) | $6.92 | $6.60 | 832,783 | $617.88 M |
| 02/19/2025 | $7.01 | $6.96 (-0.71%) | $7.10 | $6.88 | 499,507 | $642.82 M |
| 02/18/2025 | $7.04 | $7.02 (-0.28%) | $7.12 | $6.97 | 487,734 | $648.36 M |
| 02/14/2025 | $7.27 | $7.02 (-3.44%) | $7.30 | $6.96 | 791,625 | $648.36 M |
| 02/13/2025 | $7.18 | $7.17 (-0.14%) | $7.22 | $7.03 | 701,400 | $662.21 M |
| 02/12/2025 | $7.19 | $7.21 (0.28%) | $7.36 | $7.18 | 493,924 | $665.91 M |
| 02/11/2025 | $7.21 | $7.20 (-0.14%) | $7.30 | $7.17 | 483,105 | $664.98 M |
| 02/10/2025 | $7.13 | $7.22 (1.26%) | $7.25 | $7.05 | 379,513 | $666.83 M |
| 02/07/2025 | $7.19 | $7.09 (-1.39%) | $7.25 | $7.08 | 364,445 | $654.82 M |
| 02/06/2025 | $7.36 | $7.18 (-2.45%) | $7.40 | $7.11 | 422,600 | $663.14 M |
| 02/05/2025 | $7.37 | $7.35 (-0.27%) | $7.37 | $7.26 | 625,404 | $678.84 M |
| 02/04/2025 | $7.10 | $7.42 (4.51%) | $7.45 | $7.04 | 680,819 | $685.30 M |
| 02/03/2025 | $7.08 | $7.11 (0.42%) | $7.21 | $7.04 | 597,533 | $656.67 M |
| 01/31/2025 | $7.16 | $7.14 (-0.28%) | $7.23 | $7.04 | 506,609 | $659.44 M |
| 01/30/2025 | $7.19 | $7.19 (0%) | $7.26 | $7.12 | 678,243 | $664.06 M |
| 01/29/2025 | $6.80 | $7.03 (3.38%) | $7.08 | $6.80 | 436,100 | $649.28 M |
| 01/28/2025 | $6.80 | $6.85 (0.74%) | $6.91 | $6.78 | 445,200 | $632.66 M |
| 01/27/2025 | $6.85 | $6.76 (-1.31%) | $6.94 | $6.76 | 537,638 | $624.35 M |
| 01/24/2025 | $6.97 | $6.85 (-1.72%) | $6.98 | $6.76 | 689,200 | $632.66 M |
| 01/23/2025 | $6.94 | $6.97 (0.43%) | $7.02 | $6.86 | 793,726 | $643.74 M |
| 01/22/2025 | $7.01 | $6.95 (-0.86%) | $7.09 | $6.93 | 633,028 | $641.89 M |
| 01/21/2025 | $7.44 | $7.04 (-5.38%) | $7.45 | $7.03 | 1.04 M | $650.21 M |
| 01/17/2025 | $7.40 | $7.42 (0.27%) | $7.59 | $7.30 | 599,629 | $685.30 M |
| 01/16/2025 | $7.74 | $7.51 (-2.97%) | $7.74 | $7.48 | 1.22 M | $693.61 M |
| 01/15/2025 | $7.80 | $7.80 (0%) | $7.81 | $7.63 | 675,600 | $720.40 M |
| 01/14/2025 | $7.68 | $7.75 (0.91%) | $7.77 | $7.57 | 766,700 | $715.78 M |
| 01/13/2025 | $7.68 | $7.80 (1.56%) | $7.82 | $7.59 | 778,736 | $720.40 M |
| 01/10/2025 | $7.37 | $7.50 (1.76%) | $7.55 | $7.29 | 847,400 | $692.69 M |
| 01/08/2025 | $7.06 | $7.14 (1.13%) | $7.20 | $6.94 | 490,900 | $659.44 M |
| 01/07/2025 | $7.12 | $7.14 (0.28%) | $7.28 | $7.09 | 852,116 | $659.44 M |
| 01/06/2025 | $7.00 | $6.95 (-0.71%) | $7.07 | $6.84 | 981,300 | $641.89 M |
| 01/03/2025 | $7.17 | $6.94 (-3.21%) | $7.17 | $6.91 | 439,216 | $640.97 M |
| 01/02/2025 | $7.00 | $7.16 (2.29%) | $7.21 | $7.00 | 1.11 M | $661.29 M |
| 12/31/2024 | $6.85 | $6.93 (1.17%) | $6.99 | $6.80 | 436,644 | $640.05 M |
| 12/30/2024 | $6.71 | $6.81 (1.49%) | $6.88 | $6.63 | 836,443 | $628.96 M |
| 12/27/2024 | $6.71 | $6.71 (0%) | $6.72 | $6.64 | 855,049 | $619.73 M |
| 12/26/2024 | $6.77 | $6.75 (-0.3%) | $6.78 | $6.67 | 593,900 | $623.42 M |
| 12/24/2024 | $6.65 | $6.79 (2.11%) | $6.80 | $6.59 | 477,725 | $627.12 M |
| 12/23/2024 | $6.34 | $6.61 (4.26%) | $6.65 | $6.34 | 913,863 | $610.49 M |
| 12/20/2024 | $6.25 | $6.32 (1.12%) | $6.44 | $6.17 | 1.87 M | $583.71 M |
| 12/19/2024 | $6.45 | $6.29 (-2.48%) | $6.46 | $6.28 | 923,400 | $580.94 M |
| 12/18/2024 | $6.32 | $6.36 (0.63%) | $6.49 | $6.31 | 1.18 M | $587.40 M |
| 12/17/2024 | $6.09 | $6.30 (3.45%) | $6.34 | $5.98 | 1.49 M | $581.86 M |
| 12/16/2024 | $6.26 | $6.12 (-2.24%) | $6.27 | $6.11 | 903,808 | $565.24 M |
| 12/13/2024 | $6.23 | $6.32 (1.44%) | $6.32 | $6.14 | 866,834 | $583.71 M |
| 12/12/2024 | $6.19 | $6.23 (0.65%) | $6.28 | $6.08 | 705,000 | $575.39 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.
