-
5 DAY PERFORMANCE
-1.27% -
1 MONTH PERFORMANCE
-8.35% -
3 MONTH PERFORMANCE
-2.63% -
6 MONTH PERFORMANCE
-14.96% -
YEAR-TO-DATE PERFORMANCE
+8.95% -
1 YEAR PERFORMANCE
+12.74%
Teekay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $7.96 | $7.80 (-2.01%) | $7.97 | $7.72 | 989,505 | $720.40 M |
| 11/14/2024 | $8.00 | $8.03 (0.38%) | $8.13 | $7.90 | 826,532 | $741.64 M |
| 11/13/2024 | $7.82 | $7.97 (1.92%) | $8.07 | $7.78 | 1.08 M | $736.10 M |
| 11/12/2024 | $7.89 | $7.76 (-1.65%) | $7.94 | $7.66 | 835,620 | $716.70 M |
| 11/11/2024 | $7.95 | $7.89 (-0.75%) | $8.00 | $7.83 | 759,900 | $728.71 M |
| 11/08/2024 | $8.17 | $7.95 (-2.69%) | $8.17 | $7.88 | 661,741 | $734.25 M |
| 11/07/2024 | $8.26 | $8.22 (-0.48%) | $8.44 | $8.19 | 898,349 | $759.19 M |
| 11/06/2024 | $8.09 | $8.21 (1.48%) | $8.29 | $8.05 | 1.37 M | $758.27 M |
| 11/05/2024 | $8.19 | $7.97 (-2.69%) | $8.23 | $7.94 | 718,801 | $736.10 M |
| 11/04/2024 | $8.15 | $8.17 (0.25%) | $8.22 | $8.04 | 802,537 | $754.57 M |
| 11/01/2024 | $8.47 | $8.16 (-3.66%) | $8.49 | $8.11 | 1.00 M | $753.65 M |
| 10/31/2024 | $8.10 | $8.37 (3.33%) | $8.69 | $8.06 | 2.06 M | $773.04 M |
| 10/30/2024 | $7.47 | $7.45 (-0.27%) | $7.57 | $7.43 | 865,403 | $688.07 M |
| 10/29/2024 | $7.60 | $7.55 (-0.66%) | $7.65 | $7.47 | 707,400 | $697.31 M |
| 10/28/2024 | $7.64 | $7.63 (-0.13%) | $7.76 | $7.56 | 519,400 | $710.51 M |
| 10/25/2024 | $7.79 | $7.77 (-0.26%) | $7.91 | $7.68 | 511,822 | $723.55 M |
| 10/24/2024 | $7.88 | $7.79 (-1.14%) | $7.93 | $7.76 | 892,600 | $725.41 M |
| 10/23/2024 | $8.13 | $7.88 (-3.08%) | $8.14 | $7.86 | 994,649 | $733.79 M |
| 10/22/2024 | $8.37 | $8.22 (-1.79%) | $8.39 | $8.22 | 812,333 | $765.45 M |
| 10/21/2024 | $8.60 | $8.41 (-2.21%) | $8.65 | $8.33 | 860,543 | $783.14 M |
| 10/18/2024 | $8.53 | $8.54 (0.12%) | $8.60 | $8.42 | 1.21 M | $795.25 M |
| 10/17/2024 | $8.48 | $8.47 (-0.12%) | $8.62 | $8.38 | 972,316 | $788.73 M |
| 10/16/2024 | $8.43 | $8.50 (0.83%) | $8.53 | $8.37 | 1.40 M | $791.52 M |
| 10/15/2024 | $8.80 | $8.39 (-4.66%) | $8.80 | $8.38 | 1.10 M | $781.28 M |
| 10/14/2024 | $9.11 | $8.84 (-2.96%) | $9.11 | $8.84 | 704,000 | $823.18 M |
| 10/11/2024 | $9.25 | $9.17 (-0.86%) | $9.39 | $9.03 | 798,000 | $853.91 M |
| 10/10/2024 | $9.18 | $9.26 (0.87%) | $9.36 | $9.11 | 730,000 | $862.29 M |
| 10/09/2024 | $9.28 | $9.19 (-0.97%) | $9.33 | $9.15 | 679,900 | $855.78 M |
| 10/08/2024 | $9.42 | $9.36 (-0.64%) | $9.43 | $9.22 | 1.07 M | $871.61 M |
| 10/07/2024 | $9.47 | $9.52 (0.53%) | $9.54 | $9.40 | 1.00 M | $886.51 M |
| 10/04/2024 | $9.68 | $9.49 (-1.96%) | $9.78 | $9.46 | 805,100 | $883.71 M |
| 10/03/2024 | $9.47 | $9.60 (1.37%) | $9.71 | $9.42 | 549,200 | $893.96 M |
| 10/02/2024 | $9.40 | $9.49 (0.96%) | $9.50 | $9.35 | 650,100 | $883.71 M |
| 10/01/2024 | $9.16 | $9.21 (0.55%) | $9.36 | $9.10 | 782,100 | $857.64 M |
| 09/30/2024 | $9.25 | $9.20 (-0.54%) | $9.25 | $9.07 | 624,700 | $856.71 M |
| 09/27/2024 | $9.38 | $9.27 (-1.17%) | $9.39 | $9.25 | 677,100 | $863.23 M |
| 09/26/2024 | $9.14 | $9.39 (2.74%) | $9.42 | $9.14 | 1.82 M | $874.40 M |
| 09/25/2024 | $9.21 | $9.08 (-1.41%) | $9.24 | $9.07 | 561,900 | $845.53 M |
| 09/24/2024 | $9.10 | $9.28 (1.98%) | $9.30 | $9.00 | 638,600 | $864.16 M |
| 09/23/2024 | $8.94 | $8.99 (0.56%) | $9.15 | $8.92 | 723,500 | $837.15 M |
| 09/20/2024 | $8.85 | $8.85 (0%) | $9.09 | $8.76 | 1.28 M | $824.12 M |
| 09/19/2024 | $8.98 | $8.89 (-1%) | $8.98 | $8.77 | 405,900 | $827.84 M |
| 09/18/2024 | $8.86 | $8.75 (-1.24%) | $8.93 | $8.74 | 612,200 | $814.80 M |
| 09/17/2024 | $8.84 | $8.84 (0%) | $8.92 | $8.79 | 457,700 | $823.18 M |
| 09/16/2024 | $8.69 | $8.80 (1.27%) | $8.83 | $8.69 | 747,300 | $819.46 M |
| 09/13/2024 | $8.63 | $8.64 (0.12%) | $8.81 | $8.59 | 621,500 | $804.56 M |
| 09/12/2024 | $8.42 | $8.57 (1.78%) | $8.65 | $8.38 | 544,200 | $798.04 M |
| 09/11/2024 | $8.27 | $8.36 (1.09%) | $8.40 | $8.20 | 564,500 | $778.49 M |
| 09/10/2024 | $8.24 | $8.21 (-0.36%) | $8.30 | $8.04 | 696,900 | $764.52 M |
| 09/09/2024 | $8.29 | $8.29 (0%) | $8.40 | $8.14 | 667,200 | $771.97 M |
| 09/06/2024 | $7.96 | $7.90 (-0.75%) | $8.08 | $7.83 | 650,000 | $735.65 M |
| 09/05/2024 | $8.03 | $7.97 (-0.75%) | $8.13 | $7.96 | 698,300 | $742.17 M |
| 09/04/2024 | $7.99 | $8.03 (0.5%) | $8.17 | $7.93 | 610,100 | $747.76 M |
| 09/03/2024 | $8.19 | $8.03 (-1.95%) | $8.21 | $8.01 | 606,400 | $747.76 M |
| 08/30/2024 | $8.19 | $8.31 (1.47%) | $8.42 | $8.18 | 484,400 | $773.83 M |
| 08/29/2024 | $8.16 | $8.16 (0%) | $8.23 | $8.09 | 556,400 | $759.86 M |
| 08/28/2024 | $8.12 | $8.13 (0.12%) | $8.17 | $8.01 | 530,400 | $757.07 M |
| 08/27/2024 | $8.07 | $8.21 (1.73%) | $8.24 | $8.00 | 444,600 | $764.52 M |
| 08/26/2024 | $8.16 | $8.11 (-0.61%) | $8.28 | $8.09 | 596,900 | $755.21 M |
| 08/23/2024 | $7.95 | $8.07 (1.51%) | $8.15 | $7.89 | 602,100 | $751.48 M |
| 08/22/2024 | $7.88 | $7.88 (0%) | $7.97 | $7.87 | 437,300 | $733.79 M |
| 08/21/2024 | $7.98 | $7.89 (-1.13%) | $8.02 | $7.88 | 469,700 | $734.72 M |
| 08/20/2024 | $8.00 | $7.93 (-0.88%) | $8.04 | $7.89 | 854,100 | $738.44 M |
| 08/19/2024 | $8.00 | $8.05 (0.63%) | $8.15 | $8.00 | 649,900 | $749.62 M |
| 08/16/2024 | $7.88 | $8.00 (1.52%) | $8.05 | $7.88 | 548,100 | $744.96 M |