Teekay Corporation(TK)
$12.73▲0.59 (4.86%)
Teekay Corporation(TK)
NYSE
$12.73▲0.59 (4.86%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $12.02 | $12.78 | $12.02 | $12.73 | 486,206 |
| 4/1/2026 | $12.18 | $12.42 | $12.02 | $12.14 | 469,237 |
| 3/31/2026 | $11.96 | $12.31 | $11.81 | $12.21 | 466,500 |
| 3/30/2026 | $12.01 | $12.17 | $11.69 | $11.92 | 547,722 |
| 3/27/2026 | $11.86 | $12.02 | $11.81 | $12.00 | 527,616 |
| 3/26/2026 | $12.02 | $12.27 | $11.81 | $11.85 | 605,664 |
| 3/25/2026 | $12.37 | $12.39 | $11.75 | $12.01 | 426,311 |
| 3/24/2026 | $11.92 | $12.50 | $11.85 | $12.40 | 550,546 |
| 3/23/2026 | $11.56 | $11.93 | $11.43 | $11.91 | 536,427 |
| 3/20/2026 | $11.75 | $11.79 | $11.42 | $11.50 | 819,081 |
| 3/19/2026 | $11.45 | $11.71 | $11.20 | $11.67 | 613,000 |
| 3/18/2026 | $11.30 | $11.69 | $11.28 | $11.43 | 608,800 |
| 3/17/2026 | $11.42 | $11.42 | $11.13 | $11.28 | 638,100 |
| 3/16/2026 | $11.04 | $11.38 | $11.04 | $11.37 | 579,000 |
| 3/13/2026 | $11.11 | $11.11 | $10.78 | $10.99 | 681,220 |
| 3/12/2026 | $11.68 | $11.68 | $11.11 | $11.13 | 860,150 |
| 3/11/2026 | $12.25 | $12.26 | $11.67 | $11.80 | 454,648 |
| 3/10/2026 | $12.53 | $12.73 | $12.27 | $12.31 | 447,433 |
| 3/9/2026 | $12.24 | $12.71 | $12.12 | $12.55 | 559,066 |
| 3/6/2026 | $12.29 | $12.32 | $12.00 | $12.21 | 628,606 |
| 3/5/2026 | $12.78 | $12.87 | $12.07 | $12.29 | 626,007 |
| 3/4/2026 | $12.51 | $12.85 | $12.27 | $12.84 | 494,578 |
| 3/3/2026 | $12.74 | $12.74 | $12.24 | $12.60 | 844,306 |
| 3/2/2026 | $13.75 | $13.76 | $12.73 | $12.88 | 980,000 |
| 2/27/2026 | $12.94 | $13.02 | $12.79 | $12.95 | 637,332 |
| 2/26/2026 | $12.50 | $12.97 | $12.43 | $12.89 | 772,735 |
| 2/25/2026 | $12.26 | $12.60 | $12.17 | $12.59 | 626,200 |
| 2/24/2026 | $12.06 | $12.39 | $11.94 | $12.36 | 757,000 |
| 2/23/2026 | $12.09 | $12.10 | $11.62 | $12.05 | 664,309 |
| 2/20/2026 | $12.18 | $12.30 | $11.60 | $12.02 | 1.19M |
| 2/19/2026 | $12.00 | $12.47 | $11.69 | $12.18 | 1.03M |
| 2/18/2026 | $11.75 | $11.95 | $11.66 | $11.85 | 610,828 |
| 2/17/2026 | $11.44 | $11.60 | $11.22 | $11.57 | 563,900 |
| 2/13/2026 | $10.97 | $11.44 | $10.97 | $11.42 | 442,200 |
| 2/12/2026 | $11.35 | $11.40 | $10.88 | $10.98 | 906,312 |
| 2/11/2026 | $10.70 | $11.29 | $10.69 | $11.28 | 1.32M |
| 2/10/2026 | $10.64 | $10.74 | $10.56 | $10.56 | 510,719 |
| 2/9/2026 | $10.46 | $10.65 | $10.37 | $10.60 | 348,673 |
| 2/6/2026 | $10.17 | $10.57 | $10.14 | $10.49 | 385,207 |
| 2/5/2026 | $10.10 | $10.37 | $10.10 | $10.17 | 404,500 |
| 2/4/2026 | $10.38 | $10.41 | $10.11 | $10.21 | 451,038 |
| 2/3/2026 | $10.53 | $10.55 | $10.19 | $10.41 | 460,400 |
| 2/2/2026 | $10.11 | $10.55 | $9.94 | $10.51 | 662,527 |
| 1/30/2026 | $10.18 | $10.32 | $10.10 | $10.23 | 539,600 |
| 1/29/2026 | $10.10 | $10.22 | $9.91 | $10.18 | 432,400 |
| 1/28/2026 | $9.82 | $10.11 | $9.79 | $10.03 | 650,995 |
| 1/27/2026 | $9.64 | $9.90 | $9.64 | $9.76 | 341,200 |
| 1/26/2026 | $9.80 | $9.90 | $9.62 | $9.63 | 390,200 |
| 1/23/2026 | $9.67 | $9.92 | $9.63 | $9.65 | 432,543 |
| 1/22/2026 | $9.80 | $9.85 | $9.46 | $9.58 | 571,075 |
| 1/21/2026 | $9.73 | $9.84 | $9.60 | $9.80 | 464,400 |
| 1/20/2026 | $9.65 | $9.83 | $9.52 | $9.66 | 592,537 |
| 1/16/2026 | $9.71 | $9.88 | $9.64 | $9.67 | 496,300 |
| 1/15/2026 | $9.78 | $9.78 | $9.48 | $9.69 | 720,339 |
| 1/14/2026 | $10.09 | $10.09 | $9.74 | $9.91 | 739,800 |
| 1/13/2026 | $9.62 | $10.03 | $9.62 | $9.81 | 458,412 |
| 1/12/2026 | $9.59 | $9.68 | $9.50 | $9.57 | 382,500 |
| 1/9/2026 | $9.64 | $9.82 | $9.45 | $9.59 | 428,100 |
| 1/8/2026 | $9.73 | $9.82 | $9.43 | $9.71 | 519,814 |
| 1/7/2026 | $9.07 | $9.73 | $9.07 | $9.69 | 1.09M |
| 1/6/2026 | $8.79 | $9.06 | $8.77 | $8.88 | 525,700 |
| 1/5/2026 | $8.97 | $9.09 | $8.70 | $8.74 | 634,577 |