-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
+14.02% -
3 MONTH PERFORMANCE
+3.34% -
6 MONTH PERFORMANCE
+27.34% -
YEAR-TO-DATE PERFORMANCE
+29.65% -
1 YEAR PERFORMANCE
+48.80%
Teekay Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.38 | $9.27 (-1.17%) | $9.39 | $9.25 | 677,116 | $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 | 723,512 | $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 | 405,948 | $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 | 747,334 | $819.46 M |
| 09/13/2024 | $8.63 | $8.64 (0.12%) | $8.81 | $8.59 | 621,517 | $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 | 564,540 | $778.49 M |
| 09/10/2024 | $8.24 | $8.21 (-0.36%) | $8.30 | $8.04 | 696,950 | $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 | 650,022 | $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 | 610,109 | $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 | 444,643 | $764.52 M |
| 08/26/2024 | $8.16 | $8.11 (-0.61%) | $8.28 | $8.09 | 596,932 | $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 | 437,307 | $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 | 649,931 | $749.62 M |
| 08/16/2024 | $7.88 | $8.00 (1.52%) | $8.05 | $7.88 | 548,133 | $744.96 M |
| 08/15/2024 | $7.69 | $7.87 (2.34%) | $7.96 | $7.68 | 599,322 | $732.86 M |
| 08/14/2024 | $7.52 | $7.56 (0.53%) | $7.66 | $7.47 | 580,100 | $703.99 M |
| 08/13/2024 | $7.53 | $7.43 (-1.33%) | $7.53 | $7.40 | 516,000 | $691.88 M |
| 08/12/2024 | $7.43 | $7.50 (0.94%) | $7.56 | $7.40 | 537,302 | $698.40 M |
| 08/09/2024 | $7.37 | $7.39 (0.27%) | $7.48 | $7.35 | 516,300 | $688.16 M |
| 08/08/2024 | $7.29 | $7.36 (0.96%) | $7.38 | $7.19 | 634,906 | $685.37 M |
| 08/07/2024 | $7.50 | $7.28 (-2.93%) | $7.50 | $7.22 | 536,200 | $677.92 M |
| 08/06/2024 | $7.29 | $7.40 (1.51%) | $7.51 | $7.21 | 1.03 M | $689.09 M |
| 08/05/2024 | $7.42 | $7.32 (-1.35%) | $7.42 | $7.08 | 1.06 M | $681.64 M |
| 08/02/2024 | $7.89 | $7.68 (-2.66%) | $7.90 | $7.65 | 718,045 | $715.16 M |
| 08/01/2024 | $8.51 | $8.08 (-5.05%) | $8.63 | $7.93 | 946,515 | $752.41 M |
| 07/31/2024 | $8.55 | $8.67 (1.4%) | $8.74 | $8.52 | 557,200 | $807.35 M |
| 07/30/2024 | $8.43 | $8.42 (-0.12%) | $8.49 | $8.37 | 471,821 | $781.40 M |
| 07/29/2024 | $8.52 | $8.42 (-1.17%) | $8.63 | $8.38 | 381,600 | $781.40 M |
| 07/26/2024 | $8.48 | $8.46 (-0.24%) | $8.51 | $8.36 | 340,000 | $785.11 M |
| 07/25/2024 | $8.62 | $8.44 (-2.09%) | $8.62 | $8.44 | 465,185 | $783.25 M |
| 07/24/2024 | $8.72 | $8.56 (-1.83%) | $8.72 | $8.55 | 321,000 | $794.39 M |
| 07/23/2024 | $8.70 | $8.71 (0.11%) | $8.78 | $8.62 | 459,836 | $808.31 M |
| 07/22/2024 | $8.40 | $8.74 (4.05%) | $8.79 | $8.39 | 601,041 | $811.09 M |
| 07/19/2024 | $8.39 | $8.39 (0%) | $8.48 | $8.30 | 707,336 | $778.61 M |
| 07/18/2024 | $8.43 | $8.36 (-0.83%) | $8.43 | $8.23 | 538,642 | $775.83 M |
| 07/17/2024 | $8.52 | $8.40 (-1.41%) | $8.56 | $8.31 | 523,795 | $779.54 M |
| 07/16/2024 | $8.28 | $8.52 (2.9%) | $8.52 | $8.26 | 478,259 | $790.68 M |
| 07/15/2024 | $8.19 | $8.22 (0.37%) | $8.34 | $8.15 | 633,200 | $762.83 M |
| 07/12/2024 | $8.31 | $8.13 (-2.17%) | $8.36 | $8.06 | 502,800 | $754.48 M |
| 07/11/2024 | $8.26 | $8.24 (-0.24%) | $8.30 | $8.16 | 443,700 | $764.69 M |
| 07/10/2024 | $8.15 | $8.20 (0.61%) | $8.29 | $8.15 | 418,800 | $760.98 M |
| 07/09/2024 | $8.30 | $8.11 (-2.29%) | $8.35 | $8.11 | 392,813 | $752.63 M |
| 07/08/2024 | $8.51 | $8.35 (-1.88%) | $8.54 | $8.32 | 440,100 | $774.90 M |
| 07/05/2024 | $8.94 | $8.53 (-4.59%) | $8.94 | $8.49 | 530,806 | $791.60 M |
| 07/03/2024 | $8.93 | $8.94 (0.11%) | $8.95 | $8.85 | 275,420 | $829.65 M |
| 07/02/2024 | $8.94 | $8.86 (-0.89%) | $8.94 | $8.75 | 289,708 | $822.23 M |
| 07/01/2024 | $9.00 | $8.94 (-0.67%) | $9.04 | $8.78 | 372,420 | $829.65 M |
| 06/28/2024 | $9.18 | $8.97 (-2.29%) | $9.22 | $8.89 | 822,914 | $832.44 M |