Get the Stockscreener App
13.34
1.11%
-0.15
Pre-market:
12.00
-1.34
-10.04%
Teekay Corp Ltd Stock (TK) Price History
The historical daily chart and data for Teekay Corp Ltd stock (TK), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $13.34.
- Teekay Corp Ltd all-time high stock price is $67.98, occurred on September 30, 2014.
- The lowest Teekay Corp Ltd stock price recorded was $1.70 on October 30, 2020. Since then, Teekay Corp Ltd's stock price has risen over 684.71% to $13.34 now.
- The 52-week high stock price for TK is $14.38, representing a 7.80% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for TK is $7.115, indicating a -46.66% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Teekay Corp Ltd (TK) stock in the beginning of 2025 was $3.29. The stock closed the year at $4.54, a gain of over 37.99% for the year.
The table below shows more information about TK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $13.50 | $13.14 | $0.36 | 687,877.0 | -1.11% |
| May 21, 2026 | $14.20 | $13.48 | $0.72 | 873,711.0 | -4.66% |
| May 20, 2026 | $14.22 | $13.45 | $0.77 | 1,382,594.0 | +5.75% |
| May 19, 2026 | $13.60 | $13.30 | $0.295 | 553,152.0 | -0.82% |
| May 18, 2026 | $13.63 | $13.18 | $0.45 | 569,596.0 | +2.04% |
| May 15, 2026 | $13.36 | $12.87 | $0.485 | 496,360.0 | +0.23% |
| May 14, 2026 | $13.93 | $12.93 | $1.00 | 834,507.0 | +0.15% |
| May 13, 2026 | $13.46 | $12.96 | $0.495 | 695,391.0 | -1.94% |
| May 12, 2026 | $13.62 | $13.24 | $0.385 | 514,722.0 | -1.40% |
| May 11, 2026 | $14.11 | $13.52 | $0.59 | 609,767.0 | -3.34% |
| May 08, 2026 | $14.38 | $13.98 | $0.40 | 503,489.0 | +0.00% |
| May 07, 2026 | $14.12 | $13.64 | $0.48 | 463,455.0 | +3.45% |
| May 06, 2026 | $14.13 | $13.50 | $0.63 | 593,256.0 | -3.68% |
| May 05, 2026 | $14.22 | $13.40 | $0.82 | 836,866.0 | +5.68% |
| May 04, 2026 | $13.61 | $13.32 | $0.2947 | 564,867.0 | -0.59% |
| May 01, 2026 | $13.46 | $13.11 | $0.3492 | 321,035.0 | +0.75% |
| Apr 30, 2026 | $13.40 | $13.12 | $0.28 | 361,707.0 | +1.60% |
| Apr 29, 2026 | $13.42 | $13.04 | $0.3799 | 287,060.0 | -1.35% |
| Apr 28, 2026 | $13.50 | $13.25 | $0.25 | 359,288.0 | +0.15% |
Teekay Corp Ltd Stock (TK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Teekay Corp Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teekay Corp Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Teekay Corp Ltd Stock (TK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.38 | $12.87 | $1.51 | 11,188,522.0 | -0.15% |
| Apr, 2026 | $13.50 | $12.01 | $1.49 | 9,431,330.0 | +9.42% |
| Mar, 2026 | $13.76 | $10.78 | $2.98 | 13,219,885.0 | -5.71% |
| Feb, 2026 | $13.02 | $9.94 | $3.08 | 12,561,454.0 | +26.59% |
| Jan, 2026 | $10.32 | $8.67 | $1.65 | 10,741,104.0 | +13.29% |
Teekay Corp Ltd Stock (TK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.80 | $8.99 | $0.815 | 11,419,774.0 | -7.00% |
| Nov, 2025 | $10.60 | $9.30 | $1.29 | 13,060,169.0 | +0.94% |
| Oct, 2025 | $9.63 | $7.80 | $1.83 | 13,891,151.0 | +17.60% |
| Sep, 2025 | $8.91 | $8.09 | $0.825 | 10,265,068.0 | -0.24% |
| Aug, 2025 | $8.20 | $7.14 | $1.06 | 12,864,911.0 | +13.89% |
| Jul, 2025 | $8.36 | $7.12 | $1.24 | 16,433,663.0 | -12.73% |
| Jun, 2025 | $9.35 | $8.14 | $1.21 | 18,989,144.0 | -2.37% |
| May, 2025 | $8.55 | $7.19 | $1.36 | 22,306,000.0 | +17.20% |
| Apr, 2025 | $7.26 | $5.65 | $1.61 | 16,740,770.0 | +9.74% |
| Mar, 2025 | $6.98 | $6.12 | $0.86 | 14,075,576.0 | +0.46% |
| Feb, 2025 | $7.45 | $6.50 | $0.95 | 11,592,906.0 | -8.40% |
| Jan, 2025 | $7.82 | $6.75 | $1.06 | 14,192,364.0 | +3.03% |
Teekay Corp Ltd Stock (TK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.72 | $5.98 | $1.74 | 20,626,437.0 | -7.72% |
| Nov, 2024 | $8.49 | $7.28 | $1.21 | 17,065,797.0 | -11.83% |
| Oct, 2024 | $9.78 | $7.43 | $2.35 | 19,452,778.0 | -9.02% |
| Sep, 2024 | $9.42 | $7.83 | $1.59 | 12,673,338.0 | +10.71% |
| Aug, 2024 | $8.62 | $7.08 | $1.54 | 13,340,418.0 | -4.15% |
| Jul, 2024 | $9.04 | $8.06 | $0.978 | 9,612,411.0 | -3.34% |
| Jun, 2024 | $9.89 | $8.53 | $1.36 | 10,512,871.0 | -8.38% |
| May, 2024 | $9.95 | $7.45 | $2.50 | 15,969,975.0 | +33.74% |
| Apr, 2024 | $7.78 | $7.02 | $0.76 | 11,688,491.0 | +0.55% |
| Mar, 2024 | $7.71 | $7.08 | $0.625 | 10,903,179.0 | -3.83% |
| Feb, 2024 | $9.28 | $7.04 | $2.24 | 17,525,757.0 | -15.80% |
| Jan, 2024 | $9.12 | $7.21 | $1.91 | 14,220,237.0 | +25.73% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):