Teekay Corporation Ltd. Common Stock (TK)
5.8500
-0.3900 (-6.25%)
NYSE · Last Trade: Apr 4th, 9:08 PM EDT
Historical Prices For Teekay Corporation Ltd. Common Stock (TK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.96 | 5.98 | 5.67 | 5.85 | 1,558,220 | 5.85 |
| 4/03/2025 | 6.42 | 6.49 | 6.23 | 6.24 | 752,115 | 6.24 |
| 4/02/2025 | 6.54 | 6.57 | 6.46 | 6.54 | 489,027 | 6.54 |
| 4/01/2025 | 6.57 | 6.66 | 6.55 | 6.59 | 439,447 | 6.59 |
| 3/31/2025 | 6.62 | 6.74 | 6.45 | 6.57 | 680,651 | 6.57 |
| 3/28/2025 | 6.64 | 6.71 | 6.59 | 6.67 | 507,038 | 6.67 |
| 3/27/2025 | 6.61 | 6.75 | 6.56 | 6.64 | 479,052 | 6.64 |
| 3/26/2025 | 6.61 | 6.67 | 6.55 | 6.67 | 570,611 | 6.67 |
| 3/25/2025 | 6.67 | 6.71 | 6.57 | 6.58 | 630,493 | 6.58 |
| 3/24/2025 | 6.69 | 6.79 | 6.62 | 6.67 | 623,350 | 6.67 |
| 3/21/2025 | 6.91 | 6.92 | 6.67 | 6.69 | 1,910,083 | 6.69 |
| 3/20/2025 | 6.70 | 6.98 | 6.64 | 6.96 | 599,001 | 6.96 |
| 3/19/2025 | 6.63 | 6.83 | 6.63 | 6.81 | 663,809 | 6.81 |
| 3/18/2025 | 6.67 | 6.70 | 6.51 | 6.62 | 567,485 | 6.62 |
| 3/17/2025 | 6.55 | 6.71 | 6.52 | 6.60 | 645,791 | 6.60 |
| 3/14/2025 | 6.25 | 6.50 | 6.22 | 6.49 | 953,377 | 6.49 |
| 3/13/2025 | 6.22 | 6.33 | 6.17 | 6.26 | 653,477 | 6.26 |
| 3/12/2025 | 6.19 | 6.29 | 6.12 | 6.21 | 496,049 | 6.21 |
| 3/11/2025 | 6.44 | 6.47 | 6.13 | 6.20 | 681,763 | 6.20 |
| 3/10/2025 | 6.63 | 6.63 | 6.32 | 6.37 | 719,123 | 6.37 |
| 3/07/2025 | 6.58 | 6.80 | 6.58 | 6.65 | 626,997 | 6.65 |
| 3/06/2025 | 6.52 | 6.64 | 6.49 | 6.54 | 557,522 | 6.54 |
| 3/05/2025 | 6.69 | 6.71 | 6.46 | 6.46 | 795,653 | 6.46 |
| 3/04/2025 | 6.52 | 6.78 | 6.38 | 6.70 | 666,832 | 6.70 |
| 3/03/2025 | 6.61 | 6.67 | 6.46 | 6.54 | 779,786 | 6.54 |
| 2/28/2025 | 6.55 | 6.67 | 6.50 | 6.54 | 713,821 | 6.54 |
| 2/27/2025 | 6.81 | 6.83 | 6.55 | 6.56 | 724,559 | 6.56 |
| 2/26/2025 | 6.83 | 6.86 | 6.77 | 6.82 | 467,324 | 6.82 |
| 2/25/2025 | 6.83 | 6.91 | 6.75 | 6.83 | 725,988 | 6.83 |
| 2/24/2025 | 6.71 | 6.83 | 6.64 | 6.81 | 950,284 | 6.81 |
| 2/21/2025 | 6.76 | 6.82 | 6.62 | 6.71 | 893,278 | 6.71 |
| 2/20/2025 | 6.82 | 6.92 | 6.60 | 6.69 | 832,479 | 6.69 |
| 2/19/2025 | 7.01 | 7.10 | 6.88 | 6.96 | 499,431 | 6.96 |
| 2/18/2025 | 7.04 | 7.12 | 6.97 | 7.02 | 487,733 | 7.02 |
| 2/14/2025 | 7.27 | 7.30 | 6.96 | 7.02 | 791,625 | 7.02 |
| 2/13/2025 | 7.18 | 7.22 | 7.03 | 7.17 | 701,389 | 7.17 |
| 2/12/2025 | 7.19 | 7.36 | 7.18 | 7.21 | 493,914 | 7.21 |
| 2/11/2025 | 7.21 | 7.29 | 7.17 | 7.20 | 483,105 | 7.20 |
| 2/10/2025 | 7.13 | 7.24 | 7.05 | 7.22 | 379,513 | 7.22 |
| 2/07/2025 | 7.19 | 7.25 | 7.08 | 7.09 | 364,445 | 7.09 |
| 2/06/2025 | 7.36 | 7.39 | 7.11 | 7.18 | 422,582 | 7.18 |
| 2/05/2025 | 7.37 | 7.37 | 7.26 | 7.35 | 625,354 | 7.35 |
| 2/04/2025 | 7.10 | 7.45 | 7.04 | 7.42 | 680,819 | 7.42 |
| 2/03/2025 | 7.08 | 7.21 | 7.04 | 7.11 | 597,227 | 7.11 |
| 1/31/2025 | 7.16 | 7.23 | 7.04 | 7.14 | 506,609 | 7.14 |
| 1/30/2025 | 7.19 | 7.26 | 7.12 | 7.19 | 678,240 | 7.19 |
| 1/29/2025 | 6.80 | 7.08 | 6.80 | 7.03 | 434,572 | 7.03 |
| 1/28/2025 | 6.80 | 6.91 | 6.78 | 6.85 | 445,182 | 6.85 |
| 1/27/2025 | 6.85 | 6.94 | 6.75 | 6.76 | 537,438 | 6.76 |
| 1/24/2025 | 6.97 | 6.98 | 6.76 | 6.85 | 689,175 | 6.85 |
| 1/23/2025 | 6.94 | 7.02 | 6.86 | 6.97 | 793,727 | 6.97 |
| 1/22/2025 | 7.01 | 7.09 | 6.93 | 6.95 | 630,349 | 6.95 |
| 1/21/2025 | 7.44 | 7.45 | 7.03 | 7.04 | 1,041,554 | 7.04 |
| 1/17/2025 | 7.40 | 7.59 | 7.29 | 7.42 | 599,629 | 7.42 |
| 1/16/2025 | 7.74 | 7.74 | 7.48 | 7.51 | 1,222,429 | 7.51 |
| 1/15/2025 | 7.80 | 7.81 | 7.63 | 7.80 | 675,554 | 7.80 |
| 1/14/2025 | 7.68 | 7.77 | 7.57 | 7.75 | 766,689 | 7.75 |
| 1/13/2025 | 7.68 | 7.82 | 7.58 | 7.80 | 777,082 | 7.80 |
| 1/10/2025 | 7.37 | 7.55 | 7.29 | 7.50 | 847,364 | 7.50 |
| 1/08/2025 | 7.06 | 7.20 | 6.93 | 7.14 | 490,851 | 7.14 |
| 1/07/2025 | 7.12 | 7.28 | 7.08 | 7.14 | 852,115 | 7.14 |
| 1/06/2025 | 7.00 | 7.07 | 6.84 | 6.95 | 981,280 | 6.95 |