Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Teekay Corporation Ltd. Common Stock (NY:TK)

7.540 +0.310 (+4.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 04, 2025 7.270 7.550 7.220 7.540 945,706 +0.31(+4.29%)
Aug 01, 2025 7.250 7.280 7.140 7.230 808,401 +0.03(+0.42%)
Jul 31, 2025 7.410 7.478 7.115 7.200 1,313,475 -0.47(-6.13%)
Jul 30, 2025 7.840 7.850 7.560 7.670 638,948 -0.09(-1.16%)
Jul 29, 2025 7.640 7.805 7.590 7.760 780,368 +0.08(+1.04%)
Jul 28, 2025 7.600 7.680 7.550 7.680 642,194 +0.16(+2.13%)
Jul 25, 2025 7.600 7.632 7.510 7.520 484,642 -0.14(-1.83%)
Jul 24, 2025 7.640 7.750 7.603 7.660 648,879 -0.03(-0.39%)
Jul 23, 2025 7.530 7.740 7.520 7.690 577,162 +0.23(+3.08%)
Jul 22, 2025 7.500 7.545 7.444 7.460 578,799 +0.01(+0.13%)
Jul 21, 2025 7.570 7.570 7.385 7.450 501,154 -0.13(-1.72%)
Jul 18, 2025 7.690 7.690 7.530 7.580 733,892 -0.06(-0.79%)
Jul 17, 2025 7.520 7.685 7.479 7.640 831,737 +0.13(+1.73%)
Jul 16, 2025 7.540 7.620 7.440 7.510 700,875 -0.08(-1.05%)
Jul 15, 2025 7.690 7.766 7.585 7.590 443,504 -0.11(-1.43%)
Jul 14, 2025 7.720 7.770 7.560 7.700 560,253 -0.04(-0.52%)
Jul 11, 2025 7.810 7.845 7.690 7.740 605,460 -0.04(-0.51%)
Jul 10, 2025 7.590 7.890 7.553 7.780 871,372 +0.17(+2.23%)
Jul 09, 2025 7.900 7.900 7.515 7.610 755,088 -0.33(-4.16%)
Jul 08, 2025 8.070 8.080 7.880 7.940 819,671 -0.14(-1.73%)
Jul 07, 2025 7.700 8.080 7.700 8.080 1,212,907 +0.33(+4.26%)
Jul 03, 2025 7.530 7.795 7.460 7.750 772,881 +0.20(+2.65%)
Jul 02, 2025 7.280 7.610 7.220 7.550 1,155,039 -0.73(-8.82%)
Jul 01, 2025 8.300 8.360 8.180 8.280 1,063,275 +0.03(+0.36%)
Jun 30, 2025 8.470 8.470 8.140 8.250 1,096,204 -0.19(-2.25%)
Jun 27, 2025 8.580 8.580 8.332 8.440 1,320,122 -0.14(-1.63%)
Jun 26, 2025 8.760 8.765 8.560 8.580 896,577 -0.15(-1.72%)
Jun 25, 2025 8.760 8.810 8.640 8.730 914,499 +0.00(+0.00%)
Jun 24, 2025 8.730 8.835 8.520 8.730 803,307 -0.13(-1.47%)
Jun 23, 2025 9.120 9.320 8.805 8.860 1,239,121 -0.18(-1.99%)
Jun 20, 2025 9.290 9.290 8.975 9.040 1,639,608 -0.20(-2.16%)
Jun 18, 2025 9.300 9.325 9.095 9.240 1,124,792 -0.03(-0.32%)
Jun 17, 2025 9.070 9.350 9.020 9.270 1,138,818 +0.30(+3.34%)
Jun 16, 2025 9.040 9.130 8.780 8.970 1,027,202 -0.03(-0.33%)
Jun 13, 2025 8.600 9.015 8.470 9.000 1,831,103 +0.45(+5.26%)
Jun 12, 2025 8.450 8.620 8.360 8.550 605,193 +0.17(+2.03%)
Jun 11, 2025 8.250 8.455 8.210 8.380 593,731 +0.14(+1.70%)
Jun 10, 2025 8.510 8.510 8.170 8.240 869,997 -0.15(-1.79%)
Jun 09, 2025 8.580 8.620 8.390 8.390 834,336 -0.22(-2.56%)
Jun 06, 2025 8.730 8.785 8.420 8.610 608,676 -0.11(-1.26%)
Jun 05, 2025 8.640 8.750 8.585 8.720 684,394 +0.09(+1.04%)
Jun 04, 2025 8.490 8.670 8.490 8.630 851,384 +0.10(+1.17%)
Jun 03, 2025 8.570 8.580 8.330 8.530 700,001 -0.07(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.