Teekay Corporation (TK) Historical Stock Data
9.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TK is up 0.43% a day on average. There have been 19 days where Teekay Corporation closed green and 11 days where TK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.57 | 9.58 | ↑$0.01 (0.10%) | 9.49 | 9.62 | 674.80K |
| 2025-12-03 | 9.55 | 9.59 | ↑$0.04 (0.42%) | 9.55 | 9.77 | 490.92K |
| 2025-12-02 | 9.36 | 9.47 | ↑$0.11 (1.18%) | 9.21 | 9.52 | 516.91K |
| 2025-12-01 | 9.74 | 9.35 | ↓$0.39 (-4.00%) | 9.31 | 9.81 | 800K |
| 2025-11-28 | 9.83 | 9.71 | ↓$0.12 (-1.22%) | 9.60 | 9.87 | 305.01K |
| 2025-11-26 | 9.88 | 9.79 | ↓$0.09 (-0.91%) | 9.74 | 10.06 | 430.14K |
| 2025-11-25 | 10.12 | 9.97 | ↓$0.15 (-1.48%) | 9.88 | 10.17 | 518.55K |
| 2025-11-24 | 10.25 | 10.19 | ↓$0.06 (-0.59%) | 10.00 | 10.26 | 572.12K |
| 2025-11-21 | 10.10 | 10.23 | ↑$0.13 (1.29%) | 9.93 | 10.24 | 503.85K |
| 2025-11-20 | 10.40 | 9.97 | ↓$0.43 (-4.13%) | 9.95 | 10.48 | 706.32K |
| 2025-11-19 | 10.45 | 10.23 | ↓$0.22 (-2.11%) | 10.23 | 10.46 | 869.30K |
| 2025-11-18 | 10.16 | 10.49 | ↑$0.33 (3.25%) | 9.86 | 10.60 | 1.57M |
| 2025-11-17 | 10.08 | 10.17 | ↑$0.09 (0.89%) | 10.00 | 10.23 | 0.93M |
| 2025-11-14 | 9.97 | 10.05 | ↑$0.08 (0.80%) | 9.77 | 10.07 | 515.60K |
| 2025-11-13 | 9.94 | 10.03 | ↑$0.09 (0.91%) | 9.91 | 10.27 | 1.13M |
| 2025-11-12 | 9.72 | 9.95 | ↑$0.23 (2.37%) | 9.72 | 9.96 | 583.09K |
| 2025-11-11 | 9.90 | 9.80 | ↓$0.10 (-1.01%) | 9.73 | 9.94 | 278.62K |
| 2025-11-10 | 9.77 | 9.86 | ↑$0.09 (0.92%) | 9.73 | 9.93 | 403.75K |
| 2025-11-07 | 9.75 | 9.73 | ↓$0.02 (-0.21%) | 9.63 | 9.83 | 464.92K |
| 2025-11-06 | 9.69 | 9.75 | ↑$0.06 (0.62%) | 9.57 | 9.81 | 630.65K |
| 2025-11-05 | 9.45 | 9.70 | ↑$0.25 (2.65%) | 9.45 | 9.70 | 585.82K |
| 2025-11-04 | 9.49 | 9.45 | ↓$0.04 (-0.42%) | 9.30 | 9.49 | 618.49K |
| 2025-11-03 | 9.65 | 9.64 | ↓$0.01 (-0.10%) | 9.42 | 9.65 | 545.08K |
| 2025-10-31 | 9.34 | 9.62 | ↑$0.28 (3.00%) | 9.28 | 9.63 | 820.66K |
| 2025-10-30 | 9.22 | 9.34 | ↑$0.12 (1.30%) | 9.13 | 9.59 | 649.58K |
| 2025-10-29 | 9.42 | 9.50 | ↑$0.08 (0.85%) | 9.31 | 9.53 | 729.13K |
| 2025-10-28 | 9.31 | 9.37 | ↑$0.06 (0.64%) | 9.27 | 9.47 | 565.89K |
| 2025-10-27 | 9.07 | 9.27 | ↑$0.20 (2.21%) | 9.01 | 9.32 | 441.11K |
| 2025-10-24 | 9.00 | 9.10 | ↑$0.10 (1.11%) | 8.98 | 9.30 | 676.28K |
| 2025-10-23 | 8.68 | 9.09 | ↑$0.41 (4.72%) | 8.68 | 9.14 | 833.08K |
Create an account or log in to view more rows.
$TK what happened
$TK the bulls in here
$TK I gave in! Bought more 100 shares
$TK we finna be at the top yo
$TK added more calls on that drop
$TK Dumping started...
Get out while you can...
$TK hold
$TK getting this mare ready to run today
$TK HOLDING STRONG FOR ALL OF YOU
$TK bought more