TK
TEEKAY (TK)
NYSE
$11.45-$0.16 (-1.42%)
Price as of Jun 03, 2026 5:13 PM EDT
  • $958.2M
    Market Cap
  • 67.35%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -13.23%
    Low Price$11.47
    High Price$14.15
  • 3 Months
    -5.53%
    Low Price$10.99
    High Price$14.15
  • 1 Year
    +34.53%
    Low Price$7.20
    High Price$14.15
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
11.50
11.65
11.26
11.61
0.00%
1,151,349
06/01/2026
11.47
11.71
11.38
11.61
+1.22%
471,291
05/29/2026
11.49
11.53
11.25
11.47
-0.17%
488,017
05/28/2026
12.02
12.08
11.46
11.49
-4.17%
688,836
05/27/2026
12.15
12.32
11.91
11.99
-2.12%
753,583
05/26/2026
12.38
12.51
12.04
12.25
-0.73%
735,313
05/26/2026
$1.00 Dividend
05/22/2026
12.39
12.49
12.15
12.34
-1.11%
712,674
05/21/2026
13.04
13.14
12.47
12.48
-4.66%
874,122
05/20/2026
12.44
13.15
12.44
13.09
+5.75%
1,693,043
05/19/2026
12.49
12.58
12.31
12.38
-0.82%
557,223
05/18/2026
12.23
12.61
12.19
12.48
+2.04%
587,411
05/15/2026
12.13
12.35
11.91
12.23
+0.23%
496,510
05/14/2026
12.73
12.89
11.96
12.20
+0.15%
852,215
05/13/2026
12.44
12.45
11.99
12.18
-1.94%
729,226
05/13/2026
$3.69 Earnings
05/12/2026
12.57
12.60
12.25
12.42
-1.40%
517,855
05/11/2026
13.05
13.05
12.51
12.60
-3.34%
624,068
05/08/2026
13.03
13.30
12.93
13.03
0.00%
504,981
05/07/2026
12.62
13.06
12.62
13.03
+3.45%
464,942
05/06/2026
12.95
13.07
12.49
12.60
-3.68%
603,309
05/05/2026
12.53
13.15
12.40
13.08
+5.68%
837,013
05/04/2026
12.44
12.59
12.32
12.38
-0.59%
581,469
05/01/2026
12.32
12.45
12.13
12.45
+0.75%
324,706
04/30/2026
12.22
12.40
12.14
12.36
+1.60%
374,916
04/29/2026
12.34
12.41
12.06
12.16
-1.35%
295,831
04/28/2026
12.37
12.49
12.26
12.33
+0.15%
360,085
04/27/2026
11.99
12.38
11.91
12.31
+2.70%
413,609
04/24/2026
11.64
11.99
11.53
11.99
+3.02%
415,188
04/23/2026
11.54
11.71
11.51
11.64
+0.88%
237,347
04/22/2026
11.63
11.72
11.26
11.54
-0.56%
532,899
04/21/2026
12.15
12.23
11.54
11.60
-3.91%
447,228
04/20/2026
11.94
12.12
11.57
12.07
+0.62%
386,402
04/17/2026
11.70
12.17
11.50
12.00
+2.69%
670,903
04/16/2026
11.61
11.81
11.42
11.68
+0.40%
612,567
04/15/2026
11.27
11.72
11.27
11.64
+4.31%
688,333
04/14/2026
11.50
11.59
11.11
11.16
-3.21%
479,295
04/13/2026
11.51
11.73
11.49
11.53
+1.05%
474,642
04/10/2026
11.52
11.63
11.20
11.41
-1.83%
372,655
04/09/2026
12.00
12.00
11.56
11.62
-1.49%
409,571
04/08/2026
11.31
11.82
11.13
11.79
+2.57%
559,379
04/07/2026
11.96
12.11
11.49
11.50
-3.34%
522,396
04/06/2026
11.75
11.94
11.63
11.90
+1.02%
389,903
04/02/2026
11.12
11.82
11.12
11.78
+4.86%
486,206
04/01/2026
11.27
11.49
11.12
11.23
-0.57%
469,237
03/31/2026
11.06
11.39
10.93
11.29
+2.43%
466,451
03/30/2026
11.11
11.26
10.81
11.03
-0.67%
547,722
03/27/2026
10.97
11.12
10.92
11.10
+1.27%
527,616
03/26/2026
11.12
11.35
10.92
10.96
-1.33%
605,664
03/25/2026
11.44
11.46
10.87
11.11
-3.15%
426,311
03/24/2026
11.03
11.56
10.96
11.47
+4.11%
550,546
03/23/2026
10.69
11.04
10.57
11.02
+3.57%
536,427
03/20/2026
10.87
10.91
10.56
10.64
-1.46%
819,209
03/19/2026
10.59
10.83
10.36
10.80
+2.10%
612,982
03/18/2026
10.45
10.81
10.43
10.57
+1.33%
608,781
03/17/2026
10.56
10.56
10.30
10.43
-0.79%
638,062
03/16/2026
10.21
10.53
10.21
10.52
+3.46%
578,994
03/13/2026
10.28
10.28
9.97
10.17
-1.26%
681,220
03/12/2026
10.80
10.80
10.28
10.30
-5.68%
860,150
03/11/2026
11.33
11.34
10.79
10.92
-4.14%
454,648
03/10/2026
11.59
11.78
11.35
11.39
-1.91%
447,433
03/09/2026
11.32
11.76
11.21
11.61
+2.78%
559,066
03/06/2026
11.37
11.40
11.10
11.29
-0.65%
628,606
03/05/2026
11.82
11.90
11.17
11.37
-4.28%
626,007
03/04/2026
11.57
11.89
11.35
11.88
+1.90%
494,578
03/03/2026
11.78
11.78
11.32
11.66
-2.17%
844,306
03/02/2026
12.72
12.73
11.78
11.91
-0.54%
979,950
02/27/2026
11.97
12.04
11.83
11.98
+0.47%
637,332
02/26/2026
11.56
11.99
11.50
11.92
+2.38%
772,735
02/25/2026
11.34
11.66
11.26
11.65
+1.86%
626,199
02/24/2026
11.16
11.46
11.04
11.43
+2.57%
756,961
02/23/2026
11.18
11.19
10.75
11.15
+0.25%
664,309
02/20/2026
11.27
11.38
10.73
11.12
-1.31%
1,188,903
02/19/2026
11.10
11.54
10.81
11.27
+2.78%
1,032,847
02/18/2026
10.87
11.05
10.79
10.96
+2.42%
610,828
02/18/2026
$0.34 Earnings
02/17/2026
10.58
10.73
10.38
10.70
+1.31%
563,876
02/13/2026
10.15
10.58
10.15
10.56
+4.01%
442,188
02/12/2026
10.50
10.55
10.06
10.16
-2.66%
906,312
02/11/2026
9.90
10.44
9.89
10.43
+6.82%
1,318,205
02/10/2026
9.84
9.93
9.77
9.77
-0.38%
510,719
02/09/2026
9.68
9.85
9.59
9.81
+1.05%
348,673
02/06/2026
9.41
9.77
9.38
9.70
+3.15%
385,207
02/05/2026
9.34
9.59
9.34
9.41
-0.39%
404,483
02/04/2026
9.60
9.63
9.35
9.44
-1.92%
451,038
02/03/2026
9.74
9.76
9.43
9.63
-0.95%
460,365
02/02/2026
9.35
9.76
9.19
9.72
+2.74%
662,527
01/30/2026
9.42
9.55
9.34
9.46
+0.49%
539,562
01/29/2026
9.34
9.45
9.17
9.42
+1.50%
432,390
01/28/2026
9.08
9.35
9.06
9.28
+2.77%
650,995
01/27/2026
8.92
9.16
8.92
9.03
+1.35%
341,187
01/26/2026
9.07
9.16
8.90
8.91
-0.21%
390,157
01/23/2026
8.95
9.18
8.90
8.93
+0.73%
432,543
01/22/2026
9.07
9.11
8.75
8.86
-2.24%
571,075
01/21/2026
9.00
9.10
8.88
9.07
+1.45%
464,378
01/20/2026
8.93
9.09
8.81
8.94
-0.10%
592,537
01/16/2026
8.98
9.13
8.92
8.95
-0.21%
496,250
01/15/2026
9.05
9.05
8.77
8.96
-2.22%
720,339
01/14/2026
9.33
9.33
9.01
9.17
+1.02%
739,773
01/13/2026
8.90
9.27
8.90
9.07
+2.51%
458,412