Teekay (TK) Stock Chart & Stock Price History $6.66 +0.08 (+1.14%) Closing price 03:59 PM EasternExtended Trading$6.62 -0.03 (-0.47%) As of 04:05 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Teekay Stock Price Performance 5 Day Performance-1.04%1 Month Performance-2.49%3 Month Performance-1.41%6 Month Performance-29.13%Year-To-Date Performance-3.97%1 Year Performance-7.70% 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 Wednesday, March, 26, 2025 TK Chart by TradingViewRemove Ads 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 Capitalization03/26/2025$6.58$6.66+1.14%$6.67$6.55570,611 shs$611.17 million03/25/2025$6.67$6.58-1.28%$6.71$6.57630,493 shs$604.28 million03/24/2025$6.73$6.67-0.89%$6.79$6.62623,270 shs$612.09 million03/21/2025$6.97$6.73-3.45%$6.92$6.671.91 million shs$617.60 million03/20/2025$6.81$6.97+2.31%$6.98$6.64599,001 shs$639.64 million03/19/2025$6.63$6.81+2.76%$6.84$6.63663,809 shs$625.22 million03/18/2025$6.60$6.63+0.45%$6.70$6.52567,485 shs$608.41 million03/17/2025$6.47$6.60+2.01%$6.71$6.52645,791 shs$605.66 million03/14/2025$6.25$6.47+3.52%$6.51$6.23953,377 shs$593.72 million03/13/2025$6.24$6.25+0.16%$6.33$6.17653,477 shs$573.52 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. 03/12/2025$6.21$6.24+0.48%$6.29$6.12496,044 shs$572.60 million03/11/2025$6.37$6.21-2.51%$6.47$6.13681,263 shs$569.84 million03/10/2025$6.66$6.37-4.36%$6.63$6.32719,120 shs$584.54 million03/07/2025$6.54$6.66+1.84%$6.81$6.58626,797 shs$611.17 million03/06/2025$6.47$6.54+1.08%$6.65$6.49557,522 shs$600.15 million03/05/2025$6.72$6.47-3.72%$6.71$6.46795,653 shs$593.72 million03/04/2025$6.55$6.72+2.52%$6.78$6.38666,832 shs$616.68 million03/03/2025$6.55$6.55$6.67$6.46779,786 shs$601.53 million02/28/2025$6.57$6.55-0.23%$6.67$6.50713,620 shs$601.53 million02/27/2025$6.83$6.57-3.81%$6.83$6.55724,559 shs$602.90 million02/26/2025$6.84$6.83-0.15%$6.86$6.77467,324 shs$626.78 million02/25/2025$6.81$6.84+0.44%$6.91$6.75725,988 shs$627.70 million Related Companies Scorpio Tankers Stock Chart Golden Ocean Group Stock Chart Teekay Tankers Stock Chart SFL 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 3/26/2025 by MarketBeat.com Staff From Our PartnersTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredHere’s Why Tesla Insiders are Dumping SharesTesla has been on a losing streak ever since Elon Musk first visited the White House in early 2025. Our res...Behind the Markets | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | 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.
