Teekay (TK) Stock Chart & Stock Price History $8.33 +0.14 (+1.71%) Closing price 05/23/2025 03:59 PM EasternExtended Trading$8.36 +0.03 (+0.30%) As of 05/23/2025 07:57 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 The Teekay (TK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.87%, with a year-to-date return of 20.20%. In the past month, the stock has increased 17.49%, reflecting recent market activity. As of the latest close, Teekay traded at $8.33 with a market cap of $764.99 million and volume of 565,987 shares. Five years ago, the stock traded at $2.91, representing a 186.25% increase over that period. At the time, it had a market cap of $292.99 million and a volume of 1.58 million shares. 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 5 Day Performance-1.54%1 Month Performance+17.49%3 Month Performance+21.87%Year-To-Date Performance+20.20%1 Year Performance-14.87%5 Year Performance+186.25% TK Stock Chart for Sunday, May, 25, 2025 TK Chart by TradingView Teekay Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$8.21$8.33+1.52%$8.34$8.09565,987 shs$764.99 million05/22/2025$8.38$8.21-2.03%$8.38$8.17909,450 shs$753.51 million05/21/2025$8.46$8.38-1.00%$8.50$8.37772,107 shs$769.13 million05/20/2025$8.44$8.46+0.24%$8.50$8.38980,496 shs$776.93 million05/19/2025$8.37$8.44+0.84%$8.55$8.35945,541 shs$775.10 million05/16/2025$8.19$8.37+2.20%$8.41$8.161.47 million shs$768.67 million05/15/2025$8.15$8.19+0.49%$8.25$7.91950,955 shs$752.14 million05/14/2025$8.15$8.15$8.23$8.051.50 million shs$748.46 million05/13/2025$7.98$8.15+2.12%$8.20$7.941.36 million shs$748.46 million05/12/2025$7.89$7.98+1.15%$8.14$7.911.10 million shs$732.94 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. 05/09/2025$7.62$7.89+3.61%$7.91$7.64627,795 shs$724.59 million05/08/2025$7.90$7.62-3.55%$7.98$7.591.65 million shs$699.33 million05/07/2025$7.83$7.90+0.89%$7.91$7.771.38 million shs$725.05 million05/06/2025$7.85$7.83-0.32%$7.97$7.731.45 million shs$718.62 million05/05/2025$7.61$7.85+3.15%$7.92$7.631.23 million shs$720.91 million05/02/2025$7.39$7.61+3.05%$7.63$7.421.30 million shs$698.87 million05/01/2025$7.21$7.39+2.43%$7.43$7.191.23 million shs$678.21 million04/30/2025$7.17$7.21+0.56%$7.26$7.031.15 million shs$662.14 million04/29/2025$7.08$7.17+1.27%$7.17$7.05583,666 shs$658.46 million04/28/2025$7.09$7.08-0.14%$7.13$6.96713,999 shs$650.20 million04/25/2025$6.80$7.09+4.26%$7.12$6.76912,537 shs$651.12 million04/24/2025$6.66$6.80+2.10%$6.81$6.60662,261 shs$624.49 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 5/25/2025 by MarketBeat.com Staff From Our PartnersGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredIs President Trump Lying To You With This?President Trump’s economic transition isn’t without hardship. But what if there were a smart, tax-free way to ...Colonial Metals | SponsoredTrump’s Bitcoin Reserve is No Accident…Bitcoin's supply is being drained at unprecedented rates, but while most investors focus solely on Bitcoin, th...Crypto 101 Media | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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.
Buy TK Stock Free TK Stock Alerts