TK
TEEKAY (TK)
NYSE
$14.73+$0.01 (+0.10%)
Price as of Oct 23, 2026 7:56 PM EDT
  • $1.2B
    Market Cap
  • 74.87%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +8.88%
    Low Price$13.66
    High Price$15.56
  • 3 Months
    +31.66%
    Low Price$10.87
    High Price$15.56
  • 1 Year
    +74.87%
    Low Price$8.08
    High Price$15.56
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
14.05
14.76
14.05
14.72
+4.32%
368,031
10/22/2026
14.05
14.20
13.82
14.11
-0.42%
409,865
10/21/2026
13.91
14.21
13.91
14.17
+2.38%
345,447
10/20/2026
13.93
14.11
13.69
13.84
-0.29%
482,709
10/19/2026
14.14
14.41
13.67
13.88
-1.28%
445,746
10/16/2026
14.19
14.27
13.91
14.06
+0.50%
498,528
10/15/2026
14.18
14.50
13.89
13.99
-3.58%
621,944
10/14/2026
15.46
15.55
14.42
14.51
-6.14%
608,994
10/13/2026
15.50
15.67
15.33
15.46
-0.64%
352,954
10/12/2026
15.60
15.90
15.45
15.56
+1.90%
474,923
10/09/2026
15.29
15.50
15.23
15.27
-0.65%
411,292
10/08/2026
14.89
15.39
14.89
15.37
+4.34%
689,008
10/07/2026
14.78
15.02
14.69
14.73
+0.20%
555,375
10/06/2026
14.84
14.88
14.50
14.70
-1.74%
375,298
10/05/2026
15.05
15.25
14.42
14.96
+0.81%
425,736
10/02/2026
14.46
14.91
14.34
14.84
+1.64%
604,434
10/01/2026
14.24
14.67
13.97
14.60
+2.46%
704,606
09/30/2026
14.25
14.62
14.22
14.25
+0.99%
593,204
09/29/2026
13.81
14.26
13.75
14.11
+0.93%
554,834
09/28/2026
13.91
14.16
13.80
13.98
+2.04%
555,484
09/25/2026
13.57
13.78
13.39
13.70
+0.29%
393,237
09/24/2026
13.50
13.85
13.36
13.66
+1.04%
704,426
09/23/2026
13.78
13.80
13.25
13.52
-1.74%
498,327
09/22/2026
13.95
14.08
13.53
13.76
-4.18%
581,741
09/21/2026
14.44
14.76
14.23
14.36
-2.38%
491,533
09/18/2026
14.60
14.93
14.50
14.71
+0.27%
1,030,407
09/17/2026
14.41
14.93
14.32
14.67
+1.95%
571,367
09/16/2026
14.26
14.67
14.26
14.39
+1.41%
898,406
09/15/2026
14.27
14.52
14.11
14.19
+0.50%
681,294
09/14/2026
14.31
14.49
14.05
14.12
-1.81%
614,319
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