Get the Stockscreener App
7.51
2.60%
+0.19
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 May 01, 2024, is $7.51.
- 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 341.76% to $7.51 now.
- The 52-week high stock price for TK is $9.275, representing a 23.50% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for TK is $5.01, indicating a -33.29% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $7.64 | $7.45 | $0.19 | 637,806.0 | +2.60% |
| Apr 30, 2024 | $7.53 | $7.32 | $0.21 | 390,602.0 | -2.92% |
| Apr 29, 2024 | $7.60 | $7.45 | $0.1501 | 357,052.0 | +0.53% |
| Apr 26, 2024 | $7.54 | $7.37 | $0.175 | 564,856.0 | +2.04% |
| Apr 25, 2024 | $7.36 | $7.25 | $0.115 | 412,369.0 | +0.68% |
| Apr 24, 2024 | $7.31 | $7.21 | $0.10 | 395,478.0 | +0.27% |
| Apr 23, 2024 | $7.36 | $7.18 | $0.175 | 371,484.0 | +0.83% |
| Apr 22, 2024 | $7.29 | $7.17 | $0.125 | 416,325.0 | -0.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.64 | $7.45 | $0.19 | 637,806.0 | +0.00% |
| Apr, 2024 | $7.78 | $7.02 | $0.76 | 12,326,297.0 | +3.16% |
| 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% |
1.45%
Cap:
|
Volume (24h):