Teekay (TK) Stock Chart & Stock Price History $6.98 +0.03 (+0.45%) As of 09:36 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Teekay Stock Price Performance 5 Day Performance-6.43%1 Month Performance+9.78%3 Month Performance-15.60%6 Month Performance-20.57%Year-To-Date Performance+0.12%1 Year Performance-17.11% Receive TK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Teekay and its competitors with MarketBeat's FREE daily newsletter. Email Address TK Stock Chart for Thursday, January, 23, 2025 TK Chart by TradingView Teekay Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/22/2025$7.05$6.94-1.59%$7.09$6.93630,255 shs$637.19 million01/21/2025$7.42$7.05-4.92%$7.45$7.031.04 million shs$647.47 million01/20/2025$7.42$7.42$7.59$7.30599,629 shs$680.99 million01/17/2025$7.51$7.42-1.24%$7.59$7.30599,629 shs$680.99 million01/16/2025$7.80$7.51-3.74%$7.74$7.481.22 million shs$689.54 million01/15/2025$7.76$7.80+0.52%$7.81$7.63675,554 shs$716.32 million01/14/2025$7.80$7.76-0.51%$7.77$7.57766,689 shs$712.65 million01/13/2025$7.53$7.80+3.59%$7.82$7.59777,082 shs$716.32 million01/10/2025$7.13$7.53+5.61%$7.55$7.29847,349 shs$691.53 million01/09/2025$7.13$7.13$7.20$6.94490,851 shs$654.79 million Get the Latest News and Ratings for TK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Teekay and its competitors with MarketBeat's FREE daily newsletter. 01/08/2025$7.15$7.13-0.28%$7.20$6.94490,851 shs$654.79 million01/07/2025$6.94$7.15+3.03%$7.28$7.09852,096 shs$656.63 million01/06/2025$6.94$6.94$7.07$6.84981,280 shs$637.34 million01/03/2025$7.16$6.94-3.07%$7.17$6.91439,095 shs$637.34 million01/02/2025$6.93$7.16+3.32%$7.20$7.001.11 million shs$657.55 million01/01/2025$6.93$6.93$6.99$6.80436,644 shs$636.42 million12/31/2024$6.81$6.93+1.76%$6.99$6.80436,644 shs$636.42 million12/30/2024$6.71$6.81+1.49%$6.88$6.63836,438 shs$625.40 million12/27/2024$6.75$6.71-0.59%$6.72$6.64855,019 shs$616.22 million12/26/2024$6.79$6.75-0.59%$6.78$6.66593,897 shs$619.89 million12/25/2024$6.79$6.79$6.80$6.59477,725 shs$623.57 million12/24/2024$6.61$6.79+2.72%$6.80$6.59477,725 shs$623.57 million12/23/2024$6.32$6.61+4.59%$6.64$6.34913,791 shs$607.04 million Related Companies Scorpio Tankers Stock Chart Golden Ocean Group Stock Chart SFL Stock Chart Teekay Tankers Stock Chart Nordic American Tankers Stock Chart Williams Companies Stock Chart Kinder Morgan Stock Chart Cheniere Energy Stock Chart Targa Resources Stock Chart Golar LNG Stock Chart Receive TK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Teekay and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TK) was last updated on 1/23/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowAltcoin season moves fast, and those who hesitate are left behind. The window is closing.Crypto Swap Profits | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredDonald Trump is about to free crypto from its chains …With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...Weiss Ratings | SponsoredThe #1 Stock for Trump’s Second Term?Imagine how much money you could make if you bought all of the top performing stocks during Trump's second ter...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Teekay Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Teekay With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free TK Stock Alerts