5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
+5.15%
3 MONTH PERFORMANCE
-12.93%
6 MONTH PERFORMANCE
-28.79%
YEAR-TO-DATE PERFORMANCE
-5.77%
1 YEAR PERFORMANCE
-10.06%
Teekay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $6.13 | $6.53 (6.53%) | $6.58 | $6.13 | 678,389 | $596.09 M |
| 04/10/2025 | $5.99 | $6.06 (1.17%) | $6.12 | $5.91 | 858,642 | $553.19 M |
| 04/09/2025 | $5.86 | $6.20 (5.8%) | $6.33 | $5.83 | 960,100 | $565.97 M |
| 04/08/2025 | $6.41 | $5.93 (-7.49%) | $6.41 | $5.86 | 1.02 M | $541.32 M |
| 04/07/2025 | $5.74 | $6.31 (9.93%) | $6.39 | $5.65 | 1.36 M | $576.01 M |
| 04/04/2025 | $5.96 | $5.85 (-1.85%) | $5.98 | $5.67 | 1.56 M | $534.02 M |
| 04/03/2025 | $6.42 | $6.24 (-2.8%) | $6.49 | $6.23 | 752,119 | $569.62 M |
| 04/02/2025 | $6.54 | $6.54 (0%) | $6.57 | $6.46 | 489,134 | $597.01 M |
| 04/01/2025 | $6.57 | $6.59 (0.3%) | $6.66 | $6.55 | 439,447 | $601.57 M |
| 03/31/2025 | $6.62 | $6.57 (-0.76%) | $6.74 | $6.45 | 680,700 | $599.75 M |
| 03/28/2025 | $6.64 | $6.67 (0.45%) | $6.72 | $6.60 | 507,038 | $608.87 M |
| 03/27/2025 | $6.61 | $6.64 (0.45%) | $6.75 | $6.56 | 479,100 | $606.14 M |
| 03/26/2025 | $6.61 | $6.67 (0.91%) | $6.67 | $6.55 | 570,611 | $608.87 M |
| 03/25/2025 | $6.67 | $6.58 (-1.35%) | $6.71 | $6.57 | 630,500 | $600.66 M |
| 03/24/2025 | $6.69 | $6.67 (-0.3%) | $6.79 | $6.62 | 623,371 | $608.87 M |
| 03/21/2025 | $6.91 | $6.69 (-3.18%) | $6.92 | $6.67 | 1.91 M | $610.70 M |
| 03/20/2025 | $6.70 | $6.96 (3.88%) | $6.98 | $6.64 | 599,001 | $635.35 M |
| 03/19/2025 | $6.63 | $6.81 (2.71%) | $6.84 | $6.63 | 664,109 | $621.65 M |
| 03/18/2025 | $6.67 | $6.62 (-0.75%) | $6.70 | $6.52 | 567,500 | $604.31 M |
| 03/17/2025 | $6.55 | $6.60 (0.76%) | $6.71 | $6.52 | 645,800 | $602.48 M |
| 03/14/2025 | $6.25 | $6.49 (3.84%) | $6.51 | $6.23 | 953,400 | $599.41 M |
| 03/13/2025 | $6.22 | $6.26 (0.64%) | $6.33 | $6.17 | 653,500 | $578.17 M |
| 03/12/2025 | $6.19 | $6.21 (0.32%) | $6.29 | $6.12 | 496,049 | $573.55 M |
| 03/11/2025 | $6.44 | $6.20 (-3.73%) | $6.47 | $6.13 | 681,800 | $572.62 M |
| 03/10/2025 | $6.63 | $6.37 (-3.92%) | $6.63 | $6.32 | 719,123 | $588.33 M |
| 03/07/2025 | $6.58 | $6.65 (1.06%) | $6.81 | $6.58 | 626,997 | $614.19 M |
| 03/06/2025 | $6.52 | $6.54 (0.31%) | $6.65 | $6.49 | 557,522 | $604.03 M |
| 03/05/2025 | $6.69 | $6.46 (-3.44%) | $6.71 | $6.46 | 795,700 | $596.64 M |
| 03/04/2025 | $6.52 | $6.70 (2.76%) | $6.78 | $6.38 | 666,847 | $618.80 M |
| 03/03/2025 | $6.61 | $6.54 (-1.06%) | $6.67 | $6.46 | 779,800 | $604.03 M |
| 02/28/2025 | $6.55 | $6.54 (-0.15%) | $6.67 | $6.50 | 713,821 | $604.03 M |
| 02/27/2025 | $6.81 | $6.56 (-3.67%) | $6.83 | $6.55 | 724,600 | $605.87 M |
| 02/26/2025 | $6.83 | $6.82 (-0.15%) | $6.86 | $6.77 | 467,324 | $629.89 M |
| 02/25/2025 | $6.83 | $6.83 (0%) | $6.91 | $6.75 | 726,000 | $630.81 M |
| 02/24/2025 | $6.71 | $6.81 (1.49%) | $6.84 | $6.64 | 950,300 | $628.96 M |
| 02/21/2025 | $6.77 | $6.71 (-0.89%) | $6.82 | $6.62 | 893,300 | $619.73 M |
| 02/20/2025 | $6.82 | $6.69 (-1.91%) | $6.92 | $6.60 | 832,783 | $617.88 M |
| 02/19/2025 | $7.01 | $6.96 (-0.71%) | $7.10 | $6.88 | 499,507 | $642.82 M |
| 02/18/2025 | $7.04 | $7.02 (-0.28%) | $7.12 | $6.97 | 487,734 | $648.36 M |
| 02/14/2025 | $7.27 | $7.02 (-3.44%) | $7.30 | $6.96 | 791,625 | $648.36 M |
| 02/13/2025 | $7.18 | $7.17 (-0.14%) | $7.22 | $7.03 | 701,400 | $662.21 M |
| 02/12/2025 | $7.19 | $7.21 (0.28%) | $7.36 | $7.18 | 493,924 | $665.91 M |
| 02/11/2025 | $7.21 | $7.20 (-0.14%) | $7.30 | $7.17 | 483,105 | $664.98 M |
| 02/10/2025 | $7.13 | $7.22 (1.26%) | $7.25 | $7.05 | 379,513 | $666.83 M |
| 02/07/2025 | $7.19 | $7.09 (-1.39%) | $7.25 | $7.08 | 364,445 | $654.82 M |
| 02/06/2025 | $7.36 | $7.18 (-2.45%) | $7.40 | $7.11 | 422,600 | $663.14 M |
| 02/05/2025 | $7.37 | $7.35 (-0.27%) | $7.37 | $7.26 | 625,404 | $678.84 M |
| 02/04/2025 | $7.10 | $7.42 (4.51%) | $7.45 | $7.04 | 680,819 | $685.30 M |
| 02/03/2025 | $7.08 | $7.11 (0.42%) | $7.21 | $7.04 | 597,533 | $656.67 M |
| 01/31/2025 | $7.16 | $7.14 (-0.28%) | $7.23 | $7.04 | 506,609 | $659.44 M |
| 01/30/2025 | $7.19 | $7.19 (0%) | $7.26 | $7.12 | 678,243 | $664.06 M |
| 01/29/2025 | $6.80 | $7.03 (3.38%) | $7.08 | $6.80 | 436,100 | $649.28 M |
| 01/28/2025 | $6.80 | $6.85 (0.74%) | $6.91 | $6.78 | 445,200 | $632.66 M |
| 01/27/2025 | $6.85 | $6.76 (-1.31%) | $6.94 | $6.76 | 537,638 | $624.35 M |
| 01/24/2025 | $6.97 | $6.85 (-1.72%) | $6.98 | $6.76 | 689,200 | $632.66 M |
| 01/23/2025 | $6.94 | $6.97 (0.43%) | $7.02 | $6.86 | 793,726 | $643.74 M |
| 01/22/2025 | $7.01 | $6.95 (-0.86%) | $7.09 | $6.93 | 633,028 | $641.89 M |
| 01/21/2025 | $7.44 | $7.04 (-5.38%) | $7.45 | $7.03 | 1.04 M | $650.21 M |
| 01/17/2025 | $7.40 | $7.42 (0.27%) | $7.59 | $7.30 | 599,629 | $685.30 M |
| 01/16/2025 | $7.74 | $7.51 (-2.97%) | $7.74 | $7.48 | 1.22 M | $693.61 M |
| 01/15/2025 | $7.80 | $7.80 (0%) | $7.81 | $7.63 | 675,600 | $720.40 M |
| 01/14/2025 | $7.68 | $7.75 (0.91%) | $7.77 | $7.57 | 766,700 | $715.78 M |
| 01/13/2025 | $7.68 | $7.80 (1.56%) | $7.82 | $7.59 | 778,736 | $720.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
