Free Trial

Teekay (TK) Stock Chart & Stock Price History

Teekay logo
$7.61 +0.23 (+3.12%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$7.60 0.00 (-0.07%)
As of 05/2/2025 07:00 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.

Teekay Stock Price Performance

5 Day
Performance
+6.14%
1 Month
Performance
+30.64%
3 Month
Performance
+2.63%
6 Month
Performance
-6.85%
Year-To-Date
Performance
+9.81%
1 Year
Performance
-1.30%
Receive TK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Teekay and its competitors with MarketBeat's FREE daily newsletter.

TK Stock Chart for Sunday, May, 4, 2025

Teekay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$7.39$7.61
+3.05%
$7.63$7.421.30 million shs$698.87 million
05/01/2025$7.21$7.39
+2.43%
$7.43$7.191.23 million shs$678.21 million
04/30/2025$7.17$7.21
+0.56%
$7.26$7.031.15 million shs$662.14 million
04/29/2025$7.08$7.17
+1.27%
$7.17$7.05583,666 shs$658.46 million
04/28/2025$7.09$7.08
-0.14%
$7.13$6.96713,999 shs$650.20 million
04/25/2025$6.80$7.09
+4.26%
$7.12$6.76912,537 shs$651.12 million
04/24/2025$6.66$6.80
+2.10%
$6.81$6.60662,261 shs$624.49 million
04/23/2025$6.48$6.66
+2.86%
$6.66$6.47675,941 shs$611.63 million
04/22/2025$6.51$6.48
-0.54%
$6.60$6.46674,651 shs$594.64 million
04/21/2025$6.64$6.51
-1.88%
$6.59$6.43659,487 shs$597.85 million
04/18/2025$6.64$6.64$6.67$6.43603,663 shs$609.33 million
04/17/2025$6.42$6.64
+3.35%
$6.67$6.43603,663 shs$609.33 million
04/16/2025$6.28$6.42
+2.31%
$6.42$6.26733,410 shs$589.59 million
04/15/2025$6.45$6.28
-2.71%
$6.44$6.23593,686 shs$576.27 million
04/14/2025$6.56$6.45
-1.60%
$6.60$6.38669,821 shs$592.34 million
04/11/2025$6.03$6.56
+8.80%
$6.58$6.13678,389 shs$601.99 million
04/10/2025$6.21$6.03
-2.98%
$6.12$5.91858,642 shs$553.31 million
04/09/2025$5.93$6.21
+4.69%
$6.33$5.83960,091 shs$570.30 million
04/09/2025$5.93$6.21
+4.69%
$6.33$5.83960,091 shs$570.30 million
04/08/2025$6.31$5.93
-5.92%
$6.41$5.861.02 million shs$544.77 million
04/08/2025$6.31$5.93
-5.92%
$6.41$5.861.02 million shs$544.77 million
04/07/2025$5.83$6.31
+8.24%
$6.39$5.651.36 million shs$579.03 million
04/04/2025$6.25$5.83
-6.73%
$5.98$5.671.56 million shs$534.95 million
04/03/2025$6.54$6.25
-4.51%
$6.49$6.23752,115 shs$573.52 million

This page (NYSE:TK) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners