TK
TEEKAY (TK)
NYSE
$14.38-$0.005 (-0.03%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • 83.53%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +27.26%
    Low Price$12.25
    High Price$14.38
  • 3 Months
    +21.04%
    Low Price$9.97
    High Price$14.38
  • 1 Year
    +83.53%
    Low Price$7.31
    High Price$14.38
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
14.13
14.39
14.01
14.38
+1.99%
627,036
09/10/2026
13.89
14.12
13.75
14.10
+1.95%
451,880
09/09/2026
13.47
13.95
13.29
13.83
+3.83%
526,628
09/08/2026
13.67
13.67
13.26
13.32
-2.27%
400,413
09/04/2026
13.39
13.86
13.39
13.63
+1.19%
463,988
09/03/2026
13.38
13.58
13.22
13.47
+0.82%
447,005
09/02/2026
13.07
13.43
12.86
13.36
+2.77%
481,030
09/01/2026
13.25
13.37
12.92
13.00
-1.22%
694,222
08/31/2026
13.22
13.33
12.93
13.16
+0.84%
536,206
08/28/2026
12.78
13.11
12.78
13.05
+2.19%
395,632
08/27/2026
12.28
12.88
12.28
12.77
+4.24%
602,206
08/26/2026
13.17
13.17
12.14
12.25
-8.31%
843,662
08/25/2026
13.24
13.39
13.13
13.36
+0.07%
532,398
08/24/2026
13.22
13.51
13.09
13.35
+0.83%
431,969
08/21/2026
13.31
13.70
13.14
13.24
+0.46%
867,462
08/20/2026
13.02
13.27
12.90
13.18
+0.08%
439,334
08/19/2026
13.13
13.24
12.97
13.17
+1.54%
667,345
08/18/2026
12.91
13.00
12.72
12.97
+0.93%
552,309
08/17/2026
12.50
12.97
12.48
12.85
+3.05%
644,373
08/14/2026
12.17
12.49
12.13
12.47
+3.23%
353,655
08/13/2026
11.80
12.27
11.71
12.08
+2.55%
556,998
08/12/2026
11.19
11.82
11.17
11.78
+4.25%
625,030
08/11/2026
11.17
11.41
10.93
11.30
+1.07%
557,200
08/10/2026
11.36
11.50
11.14
11.18
-1.24%
395,761
08/07/2026
11.30
11.37
11.01
11.32
+0.44%
448,729
08/06/2026
11.13
11.40
11.02
11.27
+3.68%
547,941
08/05/2026
11.37
11.38
10.85
10.87
-3.21%
546,850
08/04/2026
11.62
11.74
11.17
11.23
-4.75%
465,642
08/03/2026
11.81
11.87
11.39
11.79
+1.20%
551,486
07/31/2026
11.36
11.83
11.28
11.65
+3.10%
553,299
07/30/2026
10.96
11.47
10.95
11.30
-1.31%
384,237
07/29/2026
11.41
11.59
11.23
11.45
+1.60%
582,217
07/29/2026
$0.79 Earnings
07/28/2026
11.19
11.47
11.14
11.27
+0.71%
500,408
07/27/2026
11.04
11.25
10.98
11.19
-0.09%
528,803
07/24/2026
11.22
11.36
11.08
11.20
+0.18%
453,954
07/23/2026
11.07
11.22
11.03
11.18
+0.45%
621,020
07/22/2026
11.36
11.39
11.12
11.13
-1.77%
476,483
07/21/2026
10.82
11.39
10.76
11.33
+5.30%
978,543
07/20/2026
10.76
11.08
10.68
10.76
+1.13%
671,333
07/17/2026
10.83
10.84
10.55
10.64
-2.74%
410,495
07/16/2026
10.89
11.21
10.89
10.94
-0.55%
573,823
07/15/2026
10.96
11.07
10.73
11.00
+0.55%
542,164
07/14/2026
11.03
11.20
10.90
10.94
+1.02%
495,097
07/13/2026
11.12
11.23
10.82
10.83
-1.46%
435,218
07/10/2026
10.78
11.03
10.72
10.99
+3.10%
453,010
07/09/2026
10.94
10.97
10.34
10.66
-3.27%
436,735
07/08/2026
10.74
11.05
10.74
11.02
+2.89%
465,271
07/07/2026
10.41
10.82
10.41
10.71
+2.78%
450,705
07/06/2026
10.30
10.72
10.30
10.42
+1.07%
460,419
07/02/2026
10.26
10.56
10.17
10.31
+3.41%
434,679
07/01/2026
9.96
10.09
9.80
9.97
-0.30%
651,790
06/30/2026
10.30
10.32
9.93
10.00
-3.57%
586,296
06/29/2026
10.90
11.00
10.32
10.37
-3.53%
894,165
06/26/2026
11.06
11.16
10.54
10.75
-3.15%
1,880,471
06/25/2026
12.18
12.18
10.91
11.10
-7.96%
570,025
06/24/2026
12.39
12.49
12.03
12.06
-3.13%
429,954
06/23/2026
12.22
12.51
12.09
12.45
+1.06%
543,849
06/22/2026
11.94
12.45
11.94
12.32
+3.44%
581,797
06/18/2026
11.67
11.92
11.49
11.91
+1.62%
711,849
06/17/2026
12.04
12.15
11.70
11.72
-3.22%
534,124
06/16/2026
12.21
12.32
11.89
12.11
-0.49%
343,735
06/15/2026
12.24
12.42
12.03
12.17
-1.30%
493,607
06/12/2026
11.79
12.44
11.75
12.33
+3.79%
355,521
06/11/2026
12.15
12.27
11.85
11.88
-0.34%
777,074
06/10/2026
11.78
12.10
11.69
11.92
+0.93%
370,340
06/09/2026
11.57
11.84
11.56
11.81
+1.99%
557,973
06/08/2026
11.66
11.81
11.44
11.58
+0.17%
498,065
06/05/2026
11.42
11.80
11.27
11.56
+1.40%
433,478
06/04/2026
11.58
11.61
11.32
11.40
-0.44%
371,247
06/03/2026
11.63
11.73
11.42
11.45
-1.38%
594,427
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