Teekay Corporation Ltd. Common Stock (TK)
8.2500
-0.0600 (-0.72%)
NYSE · Last Trade: Sep 5th, 12:39 AM EDT
Historical Prices For Teekay Corporation Ltd. Common Stock (TK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2025 | 8.23 | 8.30 | 8.16 | 8.25 | 466,725 | 8.25 |
| 9/03/2025 | 8.21 | 8.48 | 8.19 | 8.31 | 556,790 | 8.31 |
| 9/02/2025 | 8.18 | 8.27 | 8.12 | 8.14 | 497,095 | 8.14 |
| 8/29/2025 | 8.16 | 8.20 | 8.08 | 8.20 | 443,760 | 8.20 |
| 8/28/2025 | 8.10 | 8.19 | 8.06 | 8.13 | 334,040 | 8.13 |
| 8/27/2025 | 7.98 | 8.13 | 7.96 | 8.10 | 377,964 | 8.10 |
| 8/26/2025 | 7.99 | 8.04 | 7.92 | 8.01 | 341,932 | 8.01 |
| 8/25/2025 | 8.10 | 8.12 | 7.97 | 8.03 | 490,455 | 8.03 |
| 8/22/2025 | 8.08 | 8.20 | 8.00 | 8.09 | 680,443 | 8.09 |
| 8/21/2025 | 7.58 | 8.03 | 7.57 | 8.02 | 1,256,658 | 8.02 |
| 8/20/2025 | 7.56 | 7.63 | 7.51 | 7.55 | 509,921 | 7.55 |
| 8/19/2025 | 7.54 | 7.57 | 7.38 | 7.41 | 417,936 | 7.41 |
| 8/18/2025 | 7.40 | 7.62 | 7.38 | 7.55 | 563,552 | 7.55 |
| 8/15/2025 | 7.42 | 7.43 | 7.34 | 7.43 | 950,217 | 7.43 |
| 8/14/2025 | 7.58 | 7.61 | 7.37 | 7.41 | 541,630 | 7.41 |
| 8/13/2025 | 7.47 | 7.62 | 7.46 | 7.59 | 573,083 | 7.59 |
| 8/12/2025 | 7.47 | 7.63 | 7.45 | 7.51 | 631,107 | 7.51 |
| 8/11/2025 | 7.43 | 7.48 | 7.34 | 7.44 | 580,776 | 7.44 |
| 8/08/2025 | 7.62 | 7.77 | 7.38 | 7.43 | 657,125 | 7.43 |
| 8/07/2025 | 7.70 | 7.71 | 7.57 | 7.58 | 367,619 | 7.58 |
| 8/06/2025 | 7.78 | 7.80 | 7.67 | 7.67 | 523,658 | 7.67 |
| 8/05/2025 | 7.45 | 7.84 | 7.44 | 7.79 | 880,012 | 7.79 |
| 8/04/2025 | 7.27 | 7.55 | 7.22 | 7.54 | 945,706 | 7.54 |
| 8/01/2025 | 7.25 | 7.28 | 7.14 | 7.23 | 808,401 | 7.23 |
| 7/31/2025 | 7.41 | 7.48 | 7.12 | 7.20 | 1,313,475 | 7.20 |
| 7/30/2025 | 7.84 | 7.85 | 7.56 | 7.67 | 638,948 | 7.67 |
| 7/29/2025 | 7.64 | 7.80 | 7.59 | 7.76 | 780,368 | 7.76 |
| 7/28/2025 | 7.60 | 7.68 | 7.55 | 7.68 | 642,194 | 7.68 |
| 7/25/2025 | 7.60 | 7.63 | 7.51 | 7.52 | 484,642 | 7.52 |
| 7/24/2025 | 7.64 | 7.75 | 7.60 | 7.66 | 648,879 | 7.66 |
| 7/23/2025 | 7.53 | 7.74 | 7.52 | 7.69 | 577,162 | 7.69 |
| 7/22/2025 | 7.50 | 7.54 | 7.44 | 7.46 | 578,799 | 7.46 |
| 7/21/2025 | 7.57 | 7.57 | 7.38 | 7.45 | 501,154 | 7.45 |
| 7/18/2025 | 7.69 | 7.69 | 7.53 | 7.58 | 733,892 | 7.58 |
| 7/17/2025 | 7.52 | 7.68 | 7.48 | 7.64 | 831,737 | 7.64 |
| 7/16/2025 | 7.54 | 7.62 | 7.44 | 7.51 | 700,875 | 7.51 |
| 7/15/2025 | 7.69 | 7.77 | 7.58 | 7.59 | 443,504 | 7.59 |
| 7/14/2025 | 7.72 | 7.77 | 7.56 | 7.70 | 560,253 | 7.70 |
| 7/11/2025 | 7.81 | 7.84 | 7.69 | 7.74 | 605,460 | 7.74 |
| 7/10/2025 | 7.59 | 7.89 | 7.55 | 7.78 | 871,372 | 7.78 |
| 7/09/2025 | 7.90 | 7.90 | 7.51 | 7.61 | 755,088 | 7.61 |
| 7/08/2025 | 8.07 | 8.08 | 7.88 | 7.94 | 819,671 | 7.94 |
| 7/07/2025 | 7.70 | 8.08 | 7.70 | 8.08 | 1,212,907 | 8.08 |
| 7/03/2025 | 7.53 | 7.79 | 7.46 | 7.75 | 772,881 | 7.75 |
| 7/02/2025 | 7.28 | 7.61 | 7.22 | 7.55 | 1,155,039 | 7.55 |
| 7/01/2025 | 8.30 | 8.36 | 8.18 | 8.28 | 1,063,275 | 7.28 |
| 6/30/2025 | 8.47 | 8.47 | 8.14 | 8.25 | 1,096,204 | 7.25 |
| 6/27/2025 | 8.58 | 8.58 | 8.33 | 8.44 | 1,320,122 | 7.42 |
| 6/26/2025 | 8.76 | 8.77 | 8.56 | 8.58 | 896,577 | 7.54 |
| 6/25/2025 | 8.76 | 8.81 | 8.64 | 8.73 | 914,499 | 7.68 |
| 6/24/2025 | 8.73 | 8.84 | 8.52 | 8.73 | 803,307 | 7.68 |
| 6/23/2025 | 9.12 | 9.32 | 8.80 | 8.86 | 1,239,121 | 7.79 |
| 6/20/2025 | 9.29 | 9.29 | 8.97 | 9.04 | 1,639,608 | 7.95 |
| 6/18/2025 | 9.30 | 9.32 | 9.10 | 9.24 | 1,124,792 | 8.12 |
| 6/17/2025 | 9.07 | 9.35 | 9.02 | 9.27 | 1,138,818 | 8.15 |
| 6/16/2025 | 9.04 | 9.13 | 8.78 | 8.97 | 1,027,202 | 7.89 |
| 6/13/2025 | 8.60 | 9.02 | 8.47 | 9.00 | 1,831,103 | 7.91 |
| 6/12/2025 | 8.45 | 8.62 | 8.36 | 8.55 | 605,193 | 7.52 |
| 6/11/2025 | 8.25 | 8.46 | 8.21 | 8.38 | 593,731 | 7.37 |
| 6/10/2025 | 8.51 | 8.51 | 8.17 | 8.24 | 869,997 | 7.24 |
| 6/09/2025 | 8.58 | 8.62 | 8.39 | 8.39 | 834,336 | 7.38 |
| 6/06/2025 | 8.73 | 8.79 | 8.42 | 8.61 | 608,676 | 7.57 |
| 6/05/2025 | 8.64 | 8.75 | 8.59 | 8.72 | 684,394 | 7.67 |