Teekay CorporationTKNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.53 | $10.55 | $10.19 | $10.41 | 443,218 |
| 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 |
| 1/2/2026 | $8.99 | $9.01 | $8.67 | $8.82 | 839,000 |
| 12/31/2025 | $9.02 | $9.06 | $8.97 | $9.03 | 364,500 |
| 12/30/2025 | $9.22 | $9.22 | $9.01 | $9.03 | 321,106 |
| 12/29/2025 | $9.15 | $9.29 | $9.07 | $9.18 | 323,209 |
| 12/26/2025 | $9.05 | $9.20 | $8.99 | $9.18 | 507,300 |
| 12/24/2025 | $9.15 | $9.15 | $9.06 | $9.11 | 148,900 |
| 12/23/2025 | $9.27 | $9.31 | $9.09 | $9.17 | 346,107 |
| 12/22/2025 | $9.27 | $9.42 | $9.16 | $9.29 | 382,333 |
| 12/19/2025 | $9.25 | $9.27 | $9.01 | $9.17 | 1.36M |
| 12/18/2025 | $9.38 | $9.41 | $9.15 | $9.22 | 565,300 |
| 12/17/2025 | $9.23 | $9.43 | $9.19 | $9.42 | 591,532 |
| 12/16/2025 | $9.18 | $9.26 | $9.14 | $9.14 | 490,800 |
| 12/15/2025 | $9.18 | $9.32 | $9.11 | $9.27 | 382,400 |
| 12/12/2025 | $9.21 | $9.30 | $9.15 | $9.18 | 816,000 |
| 12/11/2025 | $9.15 | $9.29 | $9.10 | $9.24 | 567,700 |
| 12/10/2025 | $9.37 | $9.37 | $9.12 | $9.19 | 575,921 |
| 12/9/2025 | $9.40 | $9.41 | $9.26 | $9.34 | 563,200 |
| 12/8/2025 | $9.38 | $9.57 | $9.30 | $9.42 | 524,020 |
| 12/5/2025 | $9.62 | $9.66 | $9.34 | $9.39 | 522,200 |
| 12/4/2025 | $9.57 | $9.62 | $9.49 | $9.58 | 674,800 |
| 12/3/2025 | $9.55 | $9.77 | $9.55 | $9.59 | 490,922 |
| 12/2/2025 | $9.36 | $9.52 | $9.20 | $9.47 | 619,015 |
| 12/1/2025 | $9.74 | $9.81 | $9.31 | $9.35 | 912,700 |
| 11/28/2025 | $9.83 | $9.89 | $9.60 | $9.71 | 306,015 |
| 11/26/2025 | $9.88 | $10.07 | $9.74 | $9.79 | 508,700 |
| 11/25/2025 | $10.12 | $10.16 | $9.88 | $9.97 | 518,550 |
| 11/24/2025 | $10.25 | $10.26 | $9.98 | $10.19 | 658,399 |
| 11/21/2025 | $10.10 | $10.24 | $9.92 | $10.23 | 601,614 |
| 11/20/2025 | $10.40 | $10.48 | $9.95 | $9.97 | 792,947 |
| 11/19/2025 | $10.45 | $10.46 | $10.23 | $10.23 | 964,600 |
| 11/18/2025 | $10.16 | $10.60 | $9.86 | $10.49 | 1.57M |
| 11/17/2025 | $10.08 | $10.23 | $10.00 | $10.17 | 1.01M |
| 11/14/2025 | $9.97 | $10.07 | $9.77 | $10.05 | 516,502 |
| 11/13/2025 | $9.94 | $10.27 | $9.90 | $10.03 | 1.21M |
| 11/12/2025 | $9.72 | $9.96 | $9.72 | $9.95 | 583,922 |
| 11/11/2025 | $9.90 | $9.94 | $9.73 | $9.80 | 349,693 |
| 11/10/2025 | $9.77 | $9.93 | $9.72 | $9.86 | 462,700 |
| 11/7/2025 | $9.75 | $9.83 | $9.63 | $9.73 | 543,200 |
| 11/6/2025 | $9.69 | $9.81 | $9.57 | $9.75 | 727,402 |