5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+25.23%
3 MONTH PERFORMANCE
+18.38%
6 MONTH PERFORMANCE
+63.43%
YEAR-TO-DATE PERFORMANCE
+34.11%
1 YEAR PERFORMANCE
+73.99%
Teekay Corporation Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.00 | $12.11 (0.92%) | $12.11 | $11.69 | 44.18 K | |
| 02/18/2026 | $11.75 | $11.85 (0.85%) | $11.95 | $11.66 | 610.83 K | $1.01 B |
| 02/17/2026 | $11.44 | $11.57 (1.14%) | $11.60 | $11.22 | 563.90 K | $981.66 M |
| 02/13/2026 | $10.97 | $11.42 (4.1%) | $11.44 | $10.97 | 442.20 K | $968.93 M |
| 02/12/2026 | $11.35 | $10.98 (-3.26%) | $11.40 | $10.88 | 906.31 K | $931.60 M |
| 02/11/2026 | $10.70 | $11.28 (5.42%) | $11.29 | $10.69 | 1.32 M | $957.06 M |
| 02/10/2026 | $10.64 | $10.56 (-0.75%) | $10.74 | $10.56 | 510.72 K | $895.97 M |
| 02/09/2026 | $10.46 | $10.60 (1.34%) | $10.65 | $10.37 | 348.67 K | $899.36 M |
| 02/06/2026 | $10.17 | $10.49 (3.15%) | $10.57 | $10.14 | 385.21 K | $890.03 M |
| 02/05/2026 | $10.10 | $10.17 (0.69%) | $10.37 | $10.10 | 404.50 K | $862.88 M |
| 02/04/2026 | $10.38 | $10.21 (-1.64%) | $10.41 | $10.11 | 451.04 K | $866.27 M |
| 02/03/2026 | $10.53 | $10.41 (-1.14%) | $10.55 | $10.19 | 460.40 K | $883.24 M |
| 02/02/2026 | $10.11 | $10.51 (3.96%) | $10.55 | $9.94 | 662.53 K | $891.72 M |
| 01/30/2026 | $10.18 | $10.23 (0.49%) | $10.32 | $10.10 | 539.60 K | $867.97 M |
| 01/29/2026 | $10.10 | $10.18 (0.79%) | $10.22 | $9.91 | 432.40 K | $863.73 M |
| 01/28/2026 | $9.82 | $10.03 (2.14%) | $10.11 | $9.79 | 651.00 K | $851.00 M |
| 01/27/2026 | $9.64 | $9.76 (1.24%) | $9.90 | $9.64 | 341.20 K | $828.09 M |
| 01/26/2026 | $9.80 | $9.63 (-1.73%) | $9.90 | $9.62 | 390.20 K | $817.06 M |
| 01/23/2026 | $9.67 | $9.65 (-0.21%) | $9.92 | $9.63 | 432.54 K | $818.76 M |
| 01/22/2026 | $9.80 | $9.58 (-2.24%) | $9.85 | $9.46 | 571.08 K | $812.82 M |
| 01/21/2026 | $9.73 | $9.80 (0.72%) | $9.84 | $9.60 | 464.40 K | $831.48 M |
| 01/20/2026 | $9.65 | $9.66 (0.1%) | $9.83 | $9.52 | 592.54 K | $819.61 M |
| 01/16/2026 | $9.71 | $9.67 (-0.41%) | $9.88 | $9.64 | 496.30 K | $820.45 M |
| 01/15/2026 | $9.78 | $9.69 (-0.92%) | $9.78 | $9.48 | 720.34 K | $822.15 M |
| 01/14/2026 | $10.09 | $9.91 (-1.78%) | $10.09 | $9.74 | 739.80 K | $840.82 M |
| 01/13/2026 | $9.62 | $9.81 (1.98%) | $10.03 | $9.62 | 458.41 K | $832.33 M |
| 01/12/2026 | $9.59 | $9.57 (-0.21%) | $9.68 | $9.50 | 382.50 K | $811.97 M |
| 01/09/2026 | $9.64 | $9.59 (-0.52%) | $9.82 | $9.45 | 428.10 K | $813.67 M |
| 01/08/2026 | $9.73 | $9.71 (-0.21%) | $9.82 | $9.43 | 519.81 K | $823.85 M |
| 01/07/2026 | $9.07 | $9.69 (6.84%) | $9.73 | $9.07 | 1.09 M | $822.15 M |
| 01/06/2026 | $8.79 | $8.88 (1.02%) | $9.06 | $8.77 | 525.70 K | $753.43 M |
| 01/05/2026 | $8.97 | $8.74 (-2.56%) | $9.09 | $8.70 | 634.58 K | $741.55 M |
| 01/02/2026 | $8.99 | $8.82 (-1.89%) | $9.01 | $8.67 | 839.00 K | $748.34 M |
| 12/31/2025 | $9.02 | $9.03 (0.11%) | $9.06 | $8.97 | 364.50 K | $766.15 M |
| 12/30/2025 | $9.22 | $9.03 (-2.06%) | $9.22 | $9.01 | 321.11 K | $766.15 M |
| 12/29/2025 | $9.15 | $9.18 (0.33%) | $9.29 | $9.07 | 323.21 K | $778.88 M |
| 12/26/2025 | $9.05 | $9.18 (1.44%) | $9.20 | $8.99 | 507.30 K | $778.88 M |
| 12/24/2025 | $9.15 | $9.11 (-0.44%) | $9.15 | $9.06 | 148.90 K | $772.94 M |
| 12/23/2025 | $9.27 | $9.17 (-1.08%) | $9.31 | $9.09 | 346.11 K | $778.03 M |
| 12/22/2025 | $9.27 | $9.29 (0.22%) | $9.42 | $9.16 | 382.33 K | $788.21 M |
| 12/19/2025 | $9.25 | $9.17 (-0.86%) | $9.27 | $9.01 | 1.36 M | $778.03 M |
| 12/18/2025 | $9.38 | $9.22 (-1.71%) | $9.41 | $9.15 | 565.30 K | $782.27 M |
| 12/17/2025 | $9.23 | $9.42 (2.06%) | $9.43 | $9.19 | 591.53 K | $799.24 M |
| 12/16/2025 | $9.18 | $9.14 (-0.44%) | $9.26 | $9.14 | 490.80 K | $775.49 M |
| 12/15/2025 | $9.18 | $9.27 (0.98%) | $9.32 | $9.11 | 382.40 K | $786.52 M |
| 12/12/2025 | $9.21 | $9.18 (-0.33%) | $9.30 | $9.15 | 816.00 K | $778.88 M |
| 12/11/2025 | $9.15 | $9.24 (0.98%) | $9.29 | $9.10 | 567.70 K | $783.97 M |
| 12/10/2025 | $9.37 | $9.19 (-1.92%) | $9.37 | $9.12 | 575.92 K | $779.73 M |
| 12/09/2025 | $9.40 | $9.34 (-0.64%) | $9.41 | $9.26 | 563.20 K | $792.46 M |
| 12/08/2025 | $9.38 | $9.42 (0.43%) | $9.57 | $9.30 | 524.02 K | $799.24 M |
| 12/05/2025 | $9.62 | $9.39 (-2.39%) | $9.66 | $9.34 | 522.20 K | $796.70 M |
| 12/04/2025 | $9.57 | $9.58 (0.1%) | $9.62 | $9.49 | 674.80 K | $812.82 M |
| 12/03/2025 | $9.55 | $9.59 (0.42%) | $9.77 | $9.55 | 490.92 K | $813.67 M |
| 12/02/2025 | $9.36 | $9.47 (1.18%) | $9.52 | $9.20 | 619.02 K | $803.49 M |
| 12/01/2025 | $9.74 | $9.35 (-4%) | $9.81 | $9.31 | 912.70 K | $793.30 M |
| 11/28/2025 | $9.83 | $9.71 (-1.22%) | $9.89 | $9.60 | 306.02 K | $823.85 M |
| 11/26/2025 | $9.88 | $9.79 (-0.91%) | $10.07 | $9.74 | 508.70 K | $830.64 M |
| 11/25/2025 | $10.12 | $9.97 (-1.48%) | $10.16 | $9.88 | 518.55 K | $845.91 M |
| 11/24/2025 | $10.25 | $10.19 (-0.59%) | $10.26 | $9.98 | 658.40 K | $864.57 M |
| 11/21/2025 | $10.10 | $10.23 (1.29%) | $10.24 | $9.92 | 601.61 K | $867.97 M |
| 11/20/2025 | $10.40 | $9.97 (-4.13%) | $10.48 | $9.95 | 792.95 K | $845.91 M |
| 11/19/2025 | $10.45 | $10.23 (-2.11%) | $10.46 | $10.23 | 964.60 K | $867.97 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.
