Get the Stockscreener App
8.46
0.24%
0.02
After Hours:
8.46
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 July 26, 2024, is $8.46.
- 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 397.65% to $8.46 now.
- The 52-week high stock price for TK is $9.95, representing a 17.61% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for TK is $5.70, indicating a -32.62% decrease from the current share price, occurred on October 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $8.51 | $8.36 | $0.15 | 334,431.0 | +0.24% |
| Jul 25, 2024 | $8.62 | $8.44 | $0.18 | 439,016.0 | -1.40% |
| Jul 24, 2024 | $8.72 | $8.54 | $0.175 | 312,479.0 | -1.72% |
| Jul 23, 2024 | $8.78 | $8.62 | $0.16 | 446,884.0 | -0.34% |
| Jul 22, 2024 | $8.79 | $8.39 | $0.3993 | 585,501.0 | +4.17% |
| Jul 19, 2024 | $8.48 | $8.30 | $0.18 | 456,448.0 | +0.36% |
| Jul 18, 2024 | $8.43 | $8.23 | $0.20 | 523,415.0 | -0.48% |
| Jul 17, 2024 | $8.56 | $8.31 | $0.2498 | 500,636.0 | -1.41% |
| Jul 16, 2024 | $8.52 | $8.26 | $0.2582 | 460,931.0 | +3.65% |
| Jul 15, 2024 | $8.34 | $8.15 | $0.185 | 609,271.0 | +1.11% |
| Jul 12, 2024 | $8.36 | $8.06 | $0.30 | 487,062.0 | -1.33% |
| Jul 11, 2024 | $8.30 | $8.16 | $0.14 | 418,606.0 | +0.49% |
| Jul 10, 2024 | $8.29 | $8.15 | $0.1401 | 413,401.0 | +1.11% |
| Jul 09, 2024 | $8.35 | $8.11 | $0.24 | 392,563.0 | -2.87% |
| Jul 08, 2024 | $8.54 | $8.31 | $0.229 | 429,141.0 | -2.11% |
| Jul 05, 2024 | $8.94 | $8.48 | $0.455 | 506,857.0 | -4.59% |
| Jul 03, 2024 | $8.95 | $8.85 | $0.0979 | 275,420.0 | +0.90% |
| Jul 02, 2024 | $8.94 | $8.75 | $0.19 | 282,006.0 | -0.89% |
| Jul 01, 2024 | $9.04 | $8.78 | $0.263 | 358,284.0 | -0.33% |
| Jun 28, 2024 | $9.22 | $8.88 | $0.3349 | 781,778.0 | -1.64% |
| Jun 27, 2024 | $9.24 | $9.03 | $0.21 | 280,268.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $9.04 | $8.06 | $0.978 | 8,566,783.0 | -5.69% |
| 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% |
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% |
0.31%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):