Free Trial

Teekay (TK) Stock Chart & Stock Price History

Teekay logo
$7.44 -0.15 (-1.91%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$7.44 0.00 (0.00%)
As of 08/8/2025 06:02 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Teekay Stock Price Performance

The Teekay (TK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.61%, with a year-to-date return of 7.29%. In the past month, the stock has decreased 2.04%, reflecting recent market activity.

As of the latest close, Teekay traded at $7.44 with a market cap of $682.80 million and volume of 657,100 shares. Five years ago, the stock traded at $2.59, representing a 187.07% increase over that period. At the time, it had a market cap of $255.73 million and a volume of 385,033 shares.

Receive TK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Teekay and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.20%
1 Month
Performance
-2.04%
3 Month
Performance
-5.77%
Year-To-Date
Performance
+7.29%
1 Year
Performance
+0.61%
5 Year
Performance
+187.07%

TK Stock Chart for Saturday, August, 9, 2025

Teekay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$7.59$7.44
-1.98%
$7.77$7.38657,100 shs$682.80 million
08/07/2025$7.68$7.59
-1.17%
$7.71$7.57367,610 shs$696.61 million
08/06/2025$7.79$7.68
-1.48%
$7.80$7.67523,658 shs$704.87 million
08/05/2025$7.53$7.79
+3.52%
$7.84$7.44880,012 shs$715.40 million
08/04/2025$7.24$7.53
+3.94%
$7.55$7.22945,706 shs$691.10 million
08/01/2025$7.20$7.24
+0.63%
$7.28$7.14808,301 shs$664.92 million
07/31/2025$7.64$7.20
-5.82%
$7.48$7.121.31 million shs$660.79 million
07/30/2025$7.76$7.64
-1.48%
$7.85$7.56637,948 shs$701.63 million
07/29/2025$7.68$7.76
+0.98%
$7.81$7.59780,368 shs$712.22 million
07/28/2025$7.52$7.68
+2.09%
$7.68$7.55642,119 shs$705.33 million
07/25/2025$7.66$7.52
-1.72%
$7.63$7.51484,641 shs$690.91 million
07/24/2025$7.69$7.66
-0.39%
$7.75$7.60648,879 shs$703.04 million
07/23/2025$7.47$7.69
+2.95%
$7.74$7.52577,135 shs$705.79 million
07/22/2025$7.45$7.47
+0.27%
$7.55$7.44578,799 shs$685.59 million
07/21/2025$7.59$7.45
-1.91%
$7.57$7.39501,154 shs$683.75 million
07/18/2025$7.64$7.59
-0.63%
$7.69$7.53733,892 shs$697.07 million
07/17/2025$7.51$7.64
+1.77%
$7.69$7.48831,736 shs$701.44 million
07/16/2025$7.60$7.51
-1.18%
$7.62$7.44699,013 shs$689.26 million
07/15/2025$7.72$7.60
-1.56%
$7.77$7.59443,503 shs$697.49 million
07/14/2025$7.73$7.72
-0.25%
$7.77$7.56560,253 shs$708.52 million
07/11/2025$7.80$7.73
-0.78%
$7.85$7.69605,460 shs$710.26 million
07/10/2025$7.59$7.80
+2.70%
$7.89$7.55871,371 shs$715.89 million
07/09/2025$7.94$7.59
-4.41%
$7.90$7.52754,188 shs$697.07 million
07/08/2025$8.08$7.94
-1.73%
$8.08$7.88819,671 shs$729.18 million

This page (NYSE:TK) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners