7.26
price up icon2.83%   +0.20
pre-market  Pre-market:  7.34   0.08   +1.10%
loading

Teekay Corp Stock (TK) Price History

The historical daily chart and data for Teekay Corp stock (TK), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $7.26.
  • Teekay Corp all-time high stock price is $67.98, occurred on September 30, 2014.
  • The lowest Teekay Corp stock price recorded was $1.70 on October 30, 2020. Since then, Teekay Corp's stock price has risen over 327.06% to $7.26 now.
  • The 52-week high stock price for TK is $9.275, representing a 27.75% increase from the current share price, occurred on February 01, 2024.
  • The 52-week low stock price for TK is $5.01, indicating a -30.99% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Teekay Corp (TK) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $7.26 $7.02 $0.245 483,617.0 +2.83%
Apr 18, 2024 $7.24 $7.06 $0.18 423,528.0 -1.67%
Apr 17, 2024 $7.33 $7.17 $0.165 503,342.0 -0.97%
Apr 16, 2024 $7.26 $7.13 $0.13 400,641.0 -0.14%
Apr 15, 2024 $7.36 $7.22 $0.135 410,613.0 +0.00%
Apr 12, 2024 $7.56 $7.24 $0.325 484,014.0 -2.29%
Apr 11, 2024 $7.48 $7.27 $0.21 554,227.0 +2.91%
Apr 10, 2024 $7.28 $7.11 $0.17 809,264.0 +0.84%
Apr 09, 2024 $7.38 $7.12 $0.255 946,815.0 -3.11%
Apr 08, 2024 $7.49 $7.30 $0.1886 508,946.0 -1.20%
Apr 05, 2024 $7.68 $7.46 $0.22 561,354.0 -1.06%
Apr 04, 2024 $7.78 $7.55 $0.225 645,349.0 -2.33%
Apr 03, 2024 $7.78 $7.51 $0.27 662,763.0 +3.34%
Apr 02, 2024 $7.51 $7.42 $0.095 612,621.0 -0.13%
Apr 01, 2024 $7.54 $7.32 $0.225 773,231.0 +3.02%
Mar 28, 2024 $7.31 $7.22 $0.0865 348,993.0 +0.55%
Mar 27, 2024 $7.27 $7.16 $0.11 343,233.0 +0.42%
Mar 26, 2024 $7.33 $7.17 $0.155 654,030.0 -1.23%
Mar 25, 2024 $7.44 $7.30 $0.1381 420,488.0 -0.27%

Teekay Corp Stock (TK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Teekay Corp 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.

Teekay Corp Stock (TK) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $7.78 $7.02 $0.76 9,263,942.0 -0.27%
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%

Teekay Corp Stock (TK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.88 $6.41 $1.47 12,708,079.0 +3.62%
Nov, 2023 $7.67 $6.73 $0.94 12,045,244.0 -1.85%
Oct, 2023 $7.16 $5.70 $1.46 12,246,397.0 +13.94%
Sep, 2023 $6.53 $5.77 $0.76 11,105,993.0 -3.74%
Aug, 2023 $7.26 $6.12 $1.14 14,028,875.0 -3.75%
Jul, 2023 $6.85 $6.10 $0.75 11,831,361.0 +10.26%
Jun, 2023 $6.25 $5.59 $0.66 12,624,871.0 +7.66%
May, 2023 $6.42 $5.01 $1.41 18,193,782.0 -0.71%
Apr, 2023 $6.40 $5.54 $0.86 14,779,529.0 -8.58%
Mar, 2023 $6.75 $5.43 $1.32 37,453,724.0 -0.96%
Feb, 2023 $6.26 $4.79 $1.47 24,878,945.0 +28.40%
Jan, 2023 $4.89 $4.16 $0.735 16,123,402.0 +7.05%

Teekay Corp Stock (TK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.62 $3.94 $0.675 17,155,247.0 +2.02%
Nov, 2022 $4.57 $3.97 $0.60 23,582,953.0 +13.81%
Oct, 2022 $4.03 $3.21 $0.815 11,570,603.0 +8.91%
Sep, 2022 $3.90 $3.39 $0.51 13,668,064.0 +2.87%
Aug, 2022 $3.72 $3.08 $0.64 12,222,998.0 +11.15%
Jul, 2022 $3.23 $2.54 $0.695 5,633,283.0 +9.03%
Jun, 2022 $3.55 $2.79 $0.76 11,295,695.0 -14.79%
May, 2022 $3.49 $3.05 $0.44 9,462,705.0 +4.32%
Apr, 2022 $3.59 $3.05 $0.54 9,465,633.0 +2.21%
Mar, 2022 $3.50 $2.99 $0.51 11,462,262.0 -5.93%
Feb, 2022 $3.56 $3.02 $0.54 7,884,877.0 +8.71%
Jan, 2022 $3.65 $3.00 $0.65 10,812,093.0 -1.27%
$112.92
price up icon 1.02%
oil_gas_midstream TRP
$35.70
price up icon 1.16%
oil_gas_midstream LNG
$161.97
price up icon 0.96%
$40.68
price up icon 1.17%
oil_gas_midstream KMI
$18.84
price up icon 3.46%
oil_gas_midstream OKE
$79.63
price up icon 2.25%
Cap:     |  Volume (24h):