NYSE - Nasdaq Real Time Price
USD
Teekay Corporation Ltd. (TK)
14.86
-0.04
(-0.27%)
At close: October 30 at 4:00:02 PM EDT
14.47
-0.39
(-2.62%)
After hours: October 30 at 6:50:42 PM EDT
Trade TK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.85
15.00
14.71
14.86
14.86
274,700
Oct 29, 2026
14.69
14.98
14.63
14.90
14.90
348,200
Oct 28, 2026
15.12
15.27
14.58
14.63
14.63
498,800
Oct 27, 2026
14.83
15.11
14.56
14.57
14.57
293,200
Oct 26, 2026
14.83
15.13
14.81
14.86
14.86
376,700
Oct 23, 2026
14.05
14.76
14.05
14.72
14.72
368,000
Oct 22, 2026
14.05
14.20
13.82
14.11
14.11
409,800
Oct 21, 2026
13.91
14.21
13.91
14.17
14.17
345,400
Oct 20, 2026
13.93
14.11
13.69
13.84
13.84
482,600
Oct 19, 2026
14.14
14.41
13.67
13.88
13.88
445,700
Oct 16, 2026
14.19
14.27
13.91
14.06
14.06
498,500
Oct 15, 2026
14.18
14.50
13.89
13.99
13.99
621,900
Oct 14, 2026
15.46
15.55
14.42
14.51
14.51
609,000
Oct 13, 2026
15.50
15.67
15.33
15.46
15.46
352,900
Oct 12, 2026
15.60
15.90
15.45
15.56
15.56
474,300
Oct 9, 2026
15.29
15.50
15.23
15.27
15.27
411,300
Oct 8, 2026
14.89
15.39
14.89
15.37
15.37
689,000
Oct 7, 2026
14.78
15.02
14.69
14.73
14.73
555,300
Oct 6, 2026
14.84
14.88
14.50
14.70
14.70
374,900
Oct 5, 2026
15.05
15.25
14.42
14.96
14.96
425,700
Oct 2, 2026
14.46
14.91
14.34
14.84
14.84
604,400
Oct 1, 2026
14.24
14.67
13.97
14.60
14.60
704,600
Sep 30, 2026
14.25
14.62
14.22
14.25
14.25
593,100
Sep 29, 2026
13.81
14.26
13.75
14.11
14.11
554,800
Sep 28, 2026
13.91
14.16
13.80
13.98
13.98
555,500
Sep 25, 2026
13.57
13.78
13.39
13.70
13.70
393,200
Sep 24, 2026
13.50
13.85
13.36
13.66
13.66
704,400
Sep 23, 2026
13.78
13.80
13.25
13.52
13.52
498,300
Sep 22, 2026
13.95
14.08
13.53
13.76
13.76
581,700
Sep 21, 2026
14.44
14.76
14.23
14.36
14.36
491,400
Sep 18, 2026
14.60
14.93
14.50
14.71
14.71
1,030,400
Sep 17, 2026
14.41
14.93
14.32
14.67
14.67
571,400
Sep 16, 2026
14.26
14.67
14.26
14.39
14.39
898,000
Sep 15, 2026
14.27
14.52
14.11
14.19
14.19
681,000
Sep 14, 2026
14.31
14.49
14.05
14.12
14.12
614,300
Sep 11, 2026
14.13
14.39
14.01
14.38
14.38
627,000
Sep 10, 2026
13.89
14.12
13.75
14.10
14.10
451,800
Sep 9, 2026
13.47
13.95
13.29
13.83
13.83
526,600
Sep 8, 2026
13.67
13.67
13.26
13.32
13.32
400,400
Sep 4, 2026
13.39
13.86
13.39
13.63
13.63
463,600
Sep 3, 2026
13.38
13.58
13.22
13.47
13.47
447,000
Sep 2, 2026
13.07
13.43
12.86
13.36
13.36
481,000
Sep 1, 2026
13.25
13.37
12.92
13.00
13.00
694,200
Aug 31, 2026
13.22
13.33
12.93
13.16
13.16
536,200
Aug 28, 2026
12.78
13.11
12.78
13.05
13.05
395,600
Aug 27, 2026
12.28
12.88
12.28
12.77
12.77
602,200
Aug 26, 2026
13.17
13.17
12.14
12.25
12.25
843,300
Aug 25, 2026
13.24
13.39
13.13
13.36
13.36
532,400
Aug 24, 2026
13.22
13.51
13.09
13.35
13.35
432,000
Aug 21, 2026
13.31
13.70
13.14
13.24
13.24
867,200
Aug 20, 2026
13.02
13.27
12.90
13.18
13.18
439,300
Aug 19, 2026
13.13
13.24
12.97
13.17
13.17
667,300
Aug 18, 2026
12.91
13.00
12.72
12.97
12.97
552,300
Aug 17, 2026
12.50
12.97
12.48
12.85
12.85
644,400
Aug 14, 2026
12.17
12.49
12.13
12.47
12.47
353,700
Aug 13, 2026
11.80
12.27
11.71
12.08
12.08
557,000
Aug 12, 2026
11.19
11.82
11.17
11.78
11.78
491,800
Aug 11, 2026
11.17
11.41
10.93
11.30
11.30
557,200
Aug 10, 2026
11.36
11.50
11.14
11.18
11.18
395,800
Aug 7, 2026
11.30
11.37
11.01
11.32
11.32
448,700
Aug 6, 2026
11.13
11.40
11.02
11.27
11.27
547,900
Aug 5, 2026
11.37
11.38
10.85
10.87
10.87
546,900
Aug 4, 2026
11.62
11.74
11.17
11.23
11.23
465,600
Aug 3, 2026
11.81
11.87
11.39
11.79
11.79
551,100
Jul 31, 2026
11.36
11.83
11.28
11.65
11.65
552,900
Jul 30, 2026
10.96
11.47
10.95
11.30
11.30
384,200
Jul 29, 2026
11.41
11.59
11.23
11.45
11.45
582,200
Jul 28, 2026
11.19
11.47
11.14
11.27
11.27
501,200
Jul 27, 2026
11.04
11.25
10.98
11.19
11.19
528,800
Jul 24, 2026
11.22
11.36
11.08
11.20
11.20
454,000
Jul 23, 2026
11.07
11.22
11.03
11.18
11.18
621,000
Jul 22, 2026
11.36
11.39
11.12
11.13
11.13
476,500
Jul 21, 2026
10.82
11.39
10.76
11.33
11.33
978,500
Jul 20, 2026
10.76
11.08
10.68
10.76
10.76
671,300
Jul 17, 2026
10.83
10.84
10.55
10.64
10.64
410,500
Jul 16, 2026
10.89
11.21
10.89
10.94
10.94
573,800
Jul 15, 2026
10.96
11.07
10.73
11.00
11.00
536,500
Jul 14, 2026
11.03
11.20
10.90
10.94
10.94
495,100
Jul 13, 2026
11.12
11.23
10.82
10.83
10.83
435,200
Jul 10, 2026
10.78
11.03
10.72
10.99
10.99
452,600
Jul 9, 2026
10.94
10.97
10.34
10.66
10.66
436,700
Jul 8, 2026
10.74
11.05
10.74
11.02
11.02
465,300
Jul 7, 2026
10.41
10.82
10.41
10.71
10.71
450,700
Jul 6, 2026
10.30
10.72
10.30
10.42
10.42
460,400
Jul 2, 2026
10.26
10.56
10.17
10.31
10.31
434,700
Jul 1, 2026
9.96
10.09
9.80
9.97
9.97
651,800
Jun 30, 2026
10.30
10.32
9.93
10.00
10.00
586,300
Jun 29, 2026
10.90
11.00
10.32
10.37
10.37
894,200
Jun 26, 2026
11.06
11.16
10.54
10.75
10.75
1,880,500
Jun 25, 2026
12.18
12.18
10.91
11.10
11.10
570,000
Jun 24, 2026
12.39
12.49
12.03
12.06
12.06
430,000
Jun 23, 2026
12.22
12.51
12.09
12.45
12.45
543,800
Jun 22, 2026
11.94
12.45
11.94
12.32
12.32
581,800
Jun 18, 2026
11.67
11.92
11.49
11.91
11.91
711,800
Jun 17, 2026
12.04
12.15
11.70
11.72
11.72
534,100
Jun 16, 2026
12.21
12.32
11.89
12.11
12.11
343,500
Jun 15, 2026
12.24
12.42
12.03
12.17
12.17
493,600
Jun 12, 2026
11.79
12.44
11.75
12.33
12.33
355,500
Jun 11, 2026
12.15
12.27
11.85
11.88
11.88
777,100
Jun 10, 2026
11.78
12.10
11.69
11.92
11.92
370,300
Jun 9, 2026
11.57
11.84
11.56
11.81
11.81
558,000
Jun 8, 2026
11.66
11.81
11.44
11.58
11.58
498,100
Jun 5, 2026
11.42
11.80
11.27
11.56
11.56
433,400
Jun 4, 2026
11.58
11.61
11.32
11.40
11.40
371,200
Jun 3, 2026
11.63
11.73
11.42
11.45
11.45
594,600
Jun 2, 2026
11.50
11.65
11.26
11.61
11.61
1,151,100
Jun 1, 2026
11.47
11.71
11.38
11.61
11.61
471,200
May 29, 2026
11.49
11.53
11.25
11.47
11.47
488,000
May 28, 2026
12.02
12.08
11.46
11.49
11.49
688,800
May 27, 2026
12.15
12.32
11.91
11.99
11.99
753,500
May 26, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
12.38
12.51
12.04
12.25
12.25
735,200
May 22, 2026
13.39
13.50
13.14
13.34
12.34
711,600
May 21, 2026
14.10
14.20
13.48
13.49
12.48
874,100
May 20, 2026
13.45
14.22
13.45
14.15
13.09
1,692,900
May 19, 2026
13.50
13.60
13.31
13.38
12.38
557,100
May 18, 2026
13.22
13.63
13.18
13.49
12.48
587,300
May 15, 2026
13.11
13.36
12.87
13.22
12.23
496,500
May 14, 2026
13.76
13.93
12.93
13.19
12.20
852,200
May 13, 2026
13.45
13.46
12.97
13.17
12.18
729,000
May 12, 2026
13.59
13.63
13.24
13.43
12.42
517,900
May 11, 2026
14.11
14.11
13.52
13.62
12.60
624,100
May 8, 2026
14.09
14.38
13.98
14.09
13.03
505,000
May 7, 2026
13.64
14.12
13.64
14.09
13.03
464,800
May 6, 2026
14.00
14.13
13.50
13.62
12.60
603,300
May 5, 2026
13.54
14.22
13.40
14.14
13.08
836,900
May 4, 2026
13.45
13.61
13.32
13.38
12.38
581,500
May 1, 2026
13.32
13.46
13.11
13.46
12.45
324,700
Apr 30, 2026
13.21
13.40
13.12
13.36
12.36
374,900
Apr 29, 2026
13.34
13.42
13.04
13.15
12.16
295,800
Apr 28, 2026
13.37
13.50
13.25
13.33
12.33
360,100
Apr 27, 2026
12.96
13.38
12.88
13.31
12.31
413,600
Apr 24, 2026
12.58
12.96
12.46
12.96
11.99
415,200
Apr 23, 2026
12.48
12.66
12.45
12.58
11.64
237,300
Apr 22, 2026
12.57
12.67
12.17
12.47
11.54
532,900
Apr 21, 2026
13.13
13.22
12.48
12.54
11.60
447,200
Apr 20, 2026
12.91
13.10
12.51
13.05
12.07
386,300
Apr 17, 2026
12.65
13.16
12.43
12.97
12.00
670,900
Apr 16, 2026
12.55
12.77
12.35
12.63
11.68
612,600
Apr 15, 2026
12.18
12.67
12.18
12.58
11.64
688,300
Apr 14, 2026
12.43
12.53
12.01
12.06
11.16
479,300
Apr 13, 2026
12.44
12.68
12.42
12.46
11.53
474,600
Apr 10, 2026
12.45
12.58
12.11
12.33
11.41
372,700
Apr 9, 2026
12.97
12.97
12.50
12.56
11.62
409,600
Apr 8, 2026
12.23
12.78
12.03
12.75
11.79
559,400
Apr 7, 2026
12.93
13.09
12.42
12.43
11.50
522,100
Apr 6, 2026
12.70
12.91
12.57
12.86
11.90
389,800
Apr 2, 2026
12.02
12.78
12.02
12.73
11.78
486,200
Apr 1, 2026
12.18
12.42
12.02
12.14
11.23
469,200
Mar 31, 2026
11.96
12.31
11.81
12.21
11.29
466,500
Mar 30, 2026
12.01
12.17
11.69
11.92
11.03
547,500
Mar 27, 2026
11.86
12.02
11.81
12.00
11.10
527,600
Mar 26, 2026
12.02
12.27
11.81
11.85
10.96
605,600
Mar 25, 2026
12.37
12.39
11.75
12.01
11.11
426,300
Mar 24, 2026
11.92
12.50
11.85
12.40
11.47
550,500
Mar 23, 2026
11.56
11.93
11.43
11.91
11.02
536,400
Mar 20, 2026
11.75
11.79
11.42
11.50
10.64
819,000
Mar 19, 2026
11.45
11.71
11.20
11.67
10.80
613,000
Mar 18, 2026
11.30
11.69
11.28
11.43
10.57
608,800
Mar 17, 2026
11.42
11.42
11.13
11.28
10.43
638,100
Mar 16, 2026
11.04
11.38
11.04
11.37
10.52
579,000
Mar 13, 2026
11.11
11.11
10.78
10.99
10.17
681,200
Mar 12, 2026
11.68
11.68
11.11
11.13
10.30
860,100
Mar 11, 2026
12.25
12.26
11.67
11.80
10.92
454,600
Mar 10, 2026
12.53
12.73
12.27
12.31
11.39
447,400
Mar 9, 2026
12.24
12.71
12.12
12.55
11.61
559,000
Mar 6, 2026
12.29
12.32
12.00
12.21
11.29
628,500
Mar 5, 2026
12.78
12.87
12.07
12.29
11.37
626,000
Mar 4, 2026
12.51
12.85
12.27
12.84
11.88
494,400
Mar 3, 2026
12.74
12.74
12.24
12.60
11.66
844,300
Mar 2, 2026
13.75
13.76
12.73
12.88
11.91
980,000
Feb 27, 2026
12.94
13.02
12.79
12.95
11.98
637,300
Feb 26, 2026
12.50
12.97
12.43
12.89
11.92
772,700
Feb 25, 2026
12.26
12.60
12.17
12.59
11.65
626,200
Feb 24, 2026
12.06
12.39
11.94
12.36
11.43
757,000
Feb 23, 2026
12.09
12.10
11.62
12.05
11.15
664,200
Feb 20, 2026
12.18
12.30
11.60
12.02
11.12
1,188,900
Feb 19, 2026
12.00
12.47
11.69
12.18
11.27
1,032,800
Feb 18, 2026
11.75
11.95
11.66
11.85
10.96
610,600
Feb 17, 2026
11.44
11.60
11.22
11.57
10.70
563,900
Feb 13, 2026
10.97
11.44
10.97
11.42
10.56
442,200
Feb 12, 2026
11.35
11.40
10.88
10.98
10.16
906,200
Feb 11, 2026
10.70
11.29
10.69
11.28
10.43
1,318,200
Feb 10, 2026
10.64
10.74
10.56
10.56
9.77
510,700
Feb 9, 2026
10.46
10.65
10.37
10.60
9.81
348,600
Feb 6, 2026
10.17
10.57
10.14
10.49
9.70
385,200
Feb 5, 2026
10.10
10.37
10.10
10.17
9.41
404,500
Feb 4, 2026
10.38
10.41
10.11
10.21
9.44
451,000
Feb 3, 2026
10.53
10.55
10.19
10.41
9.63
460,400
Feb 2, 2026
10.11
10.55
9.94
10.51
9.72
662,500
Jan 30, 2026
10.18
10.32
10.10
10.23
9.46
539,600
Jan 29, 2026
10.10
10.22
9.91
10.18
9.42
432,400
Jan 28, 2026
9.82
10.11
9.79
10.03
9.28
650,900
Jan 27, 2026
9.64
9.91
9.64
9.76
9.03
341,200
Jan 26, 2026
9.80
9.90
9.62
9.63
8.91
390,200
Jan 23, 2026
9.67
9.92
9.63
9.65
8.93
432,500
Jan 22, 2026
9.80
9.85
9.46
9.58
8.86
570,900
Jan 21, 2026
9.73
9.84
9.60
9.80
9.07
464,400
Jan 20, 2026
9.65
9.83
9.52
9.66
8.94
592,500
Jan 16, 2026
9.71
9.88
9.64
9.67
8.95
496,300
Jan 15, 2026
9.78
9.78
9.48
9.69
8.96
720,300
Jan 14, 2026
10.09
10.09
9.74
9.91
9.17
739,800
Jan 13, 2026
9.62
10.03
9.62
9.81
9.07
458,400
Jan 12, 2026
9.59
9.68
9.50
9.57
8.85
382,500
Jan 9, 2026
9.64
9.82
9.45
9.59
8.87
428,100
Jan 8, 2026
9.73
9.82
9.43
9.71
8.98
519,500
Jan 7, 2026
9.07
9.73
9.07
9.69
8.96
1,088,200
Jan 6, 2026
8.79
9.06
8.77
8.88
8.21
525,700
Jan 5, 2026
8.97
9.09
8.70
8.74
8.08
634,400
Jan 2, 2026
8.99
9.01
8.67
8.82
8.16
839,000
Dec 31, 2025
9.02
9.06
8.97
9.03
8.35
364,500
Dec 30, 2025
9.22
9.22
9.01
9.03
8.35
321,100
Dec 29, 2025
9.15
9.29
9.07
9.18
8.49
323,100
Dec 26, 2025
9.05
9.20
8.99
9.18
8.49
507,300
Dec 24, 2025
9.15
9.15
9.06
9.11
8.43
148,900
Dec 23, 2025
9.27
9.31
9.09
9.17
8.48
346,100
Dec 22, 2025
9.27
9.42
9.16
9.29
8.59
382,300
Dec 19, 2025
9.25
9.27
9.01
9.17
8.48
1,360,600
Dec 18, 2025
9.38
9.41
9.15
9.22
8.53
565,300
Dec 17, 2025
9.23
9.43
9.19
9.42
8.71
591,400
Dec 16, 2025
9.18
9.26
9.14
9.14
8.45
490,800
Dec 15, 2025
9.18
9.32
9.11
9.27
8.58
382,400
Dec 12, 2025
9.21
9.30
9.15
9.18
8.49
816,000
Dec 11, 2025
9.15
9.29
9.10
9.24
8.55
567,700
Dec 10, 2025
9.37
9.37
9.12
9.19
8.50
575,900
Dec 9, 2025
9.40
9.41
9.26
9.34
8.64
563,200
Dec 8, 2025
9.38
9.57
9.30
9.42
8.71
524,000
Dec 5, 2025
9.62
9.66
9.34
9.39
8.69
522,200
Dec 4, 2025
9.57
9.62
9.49
9.58
8.86
674,800
Dec 3, 2025
9.55
9.77
9.55
9.59
8.87
490,900
Dec 2, 2025
9.36
9.52
9.20
9.47
8.76
619,000
Dec 1, 2025
9.74
9.81
9.31
9.35
8.65
912,700
Nov 28, 2025
9.83
9.89
9.60
9.71
8.98
306,000
Nov 26, 2025
9.88
10.07
9.74
9.79
9.06
508,700
Nov 25, 2025
10.12
10.17
9.88
9.97
9.22
518,500
Nov 24, 2025
10.25
10.26
9.98
10.19
9.43
658,300
Nov 21, 2025
10.10
10.24
9.92
10.23
9.46
601,600
Nov 20, 2025
10.40
10.48
9.95
9.97
9.22
792,900
Nov 19, 2025
10.45
10.46
10.23
10.23
9.46
964,600
Nov 18, 2025
10.16
10.60
9.86
10.49
9.70
1,571,700
Nov 17, 2025
10.08
10.23
10.00
10.17
9.41
1,005,100
Nov 14, 2025
9.97
10.07
9.77
10.05
9.30
516,500
Nov 13, 2025
9.94
10.27
9.90
10.03
9.28
1,212,400
Nov 12, 2025
9.72
9.96
9.72
9.95
9.20
583,900
Nov 11, 2025
9.90
9.94
9.73
9.80
9.07
349,500
Nov 10, 2025
9.77
9.93
9.72
9.86
9.12
462,700
Nov 7, 2025
9.75
9.83
9.63
9.73
9.00
543,200
Nov 6, 2025
9.69
9.81
9.57
9.75
9.02
727,400
Nov 5, 2025
9.45
9.70
9.45
9.70
8.97
586,900
Nov 4, 2025
9.49
9.49
9.30
9.45
8.74
618,500
Nov 3, 2025
9.65
9.65
9.42
9.64
8.92
545,100
Oct 31, 2025
9.34
9.63
9.28
9.62
8.90
820,700
