Teekay (TK) Stock Chart & Stock Price History $6.72 +0.03 (+0.37%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$6.72 +0.01 (+0.13%) As of 02/21/2025 04:50 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 InterestTrends Teekay Stock Price Performance 5 Day Performance-4.41%1 Month Performance-3.21%3 Month Performance-15.32%6 Month Performance-14.78%Year-To-Date Performance-3.10%1 Year Performance-7.44% 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 Saturday, February, 22, 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 Capitalization02/21/2025$6.71$6.72+0.15%$6.82$6.62893,278 shs$616.71 million02/20/2025$6.98$6.71-3.87%$6.92$6.60832,479 shs$615.79 million02/19/2025$7.03$6.98-0.71%$7.10$6.88499,406 shs$640.58 million02/18/2025$7.03$7.03$7.12$6.97487,733 shs$645.15 million02/17/2025$7.03$7.03$7.30$6.96791,625 shs$645.18 million02/14/2025$7.18$7.03-2.09%$7.30$6.96791,625 shs$645.18 million02/13/2025$7.22$7.18-0.62%$7.22$7.03701,389 shs$658.95 million02/12/2025$7.20$7.22+0.35%$7.36$7.18493,912 shs$663.09 million02/11/2025$7.22$7.20-0.28%$7.30$7.17483,105 shs$660.79 million02/10/2025$7.09$7.22+1.76%$7.25$7.05379,486 shs$662.63 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. 02/07/2025$7.17$7.09-1.05%$7.25$7.08364,445 shs$651.15 million02/06/2025$7.33$7.17-2.28%$7.40$7.11422,582 shs$658.03 million02/05/2025$7.42$7.33-1.12%$7.37$7.26625,354 shs$673.34 million02/04/2025$7.12$7.42+4.20%$7.45$7.04680,819 shs$680.99 million02/03/2025$7.14$7.12-0.27%$7.21$7.04597,227 shs$653.53 million01/31/2025$7.19$7.14-0.70%$7.23$7.04506,309 shs$655.28 million01/30/2025$7.04$7.19+2.13%$7.26$7.12678,240 shs$659.87 million01/29/2025$6.86$7.04+2.63%$7.08$6.80434,568 shs$646.09 million01/28/2025$6.77$6.86+1.26%$6.91$6.78445,182 shs$629.56 million01/27/2025$6.86$6.77-1.24%$6.94$6.76537,261 shs$621.76 million01/24/2025$6.96$6.86-1.51%$6.98$6.76689,168 shs$629.56 million01/23/2025$6.94$6.96+0.32%$7.02$6.86793,726 shs$639.21 million01/22/2025$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 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 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $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 | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredElon Social Security shock?“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...Altimetry | SponsoredMajor AI announcement for 2025BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI StocksBrownstone Research | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | Sponsored My 2025 AI BlueprintI first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...Weiss Ratings | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...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.
