Teekay (TK) Stock Chart & Stock Price History $8.24 -0.29 (-3.34%) Closing price 10/21/2025 03:59 PM EasternExtended Trading$8.24 0.00 (0.00%) As of 10/21/2025 04:10 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 AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions 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 increased 0.30%, with a year-to-date return of 18.98%. In the past month, the stock has decreased 4.13%, reflecting recent market activity. As of the latest close, Teekay traded at $8.25 with a market cap of $757.19 million and volume of 460,339 shares. Five years ago, the stock traded at $2.08, representing a 296.39% increase over that period. At the time, it had a market cap of $209.42 million and a volume of 521,177 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-2.19%1 Month Performance-4.13%3 Month Performance+10.45%Year-To-Date Performance+18.98%1 Year Performance+0.30%5 Year Performance+296.39% TK Stock Chart for Wednesday, October, 22, 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 Capitalization10/21/2025$8.53$8.25-3.28%$8.47$8.23460,339 shs$757.19 million10/20/2025$8.43$8.53+1.13%$8.69$8.44559,850 shs$782.94 million10/17/2025$8.26$8.43+2.06%$8.47$8.18529,614 shs$774.21 million10/16/2025$8.11$8.26+1.91%$8.42$8.10760,893 shs$758.60 million10/15/2025$7.92$8.11+2.40%$8.13$7.97497,198 shs$744.33 million10/14/2025$8.01$7.92-1.12%$7.98$7.80650,340 shs$726.91 million10/13/2025$7.97$8.01+0.44%$8.12$7.95577,440 shs$735.18 million10/10/2025$8.10$7.97-1.60%$8.16$7.94672,951 shs$731.97 million10/09/2025$8.00$8.10+1.25%$8.19$8.05523,877 shs$743.87 million10/08/2025$7.95$8.00+0.69%$8.06$7.89549,427 shs$734.72 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. 10/07/2025$8.12$7.95-2.16%$8.11$7.83473,986 shs$729.67 million10/06/2025$8.24$8.12-1.40%$8.30$8.10561,205 shs$745.71 million10/03/2025$8.10$8.24+1.73%$8.24$8.11374,452 shs$756.27 million10/02/2025$8.25$8.10-1.82%$8.24$7.99551,477 shs$743.45 million10/01/2025$8.18$8.25+0.79%$8.29$8.09654,439 shs$757.22 million09/30/2025$8.28$8.18-1.15%$8.29$8.09468,073 shs$751.22 million09/29/2025$8.46$8.28-2.13%$8.41$8.17625,685 shs$759.98 million09/26/2025$8.54$8.46-0.94%$8.57$8.38328,155 shs$776.51 million09/25/2025$8.68$8.54-1.67%$8.78$8.47459,613 shs$783.85 million09/24/2025$8.74$8.68-0.65%$8.80$8.67398,187 shs$797.14 million09/23/2025$8.60$8.74+1.59%$8.85$8.65405,551 shs$802.41 million09/22/2025$8.57$8.60+0.35%$8.66$8.52392,183 shs$789.82 million Related Companies Ardmore Shipping Stock Chart DHT Stock Chart Frontline Stock Chart International Seaways Stock Chart Scorpio Tankers Stock Chart Teekay Tankers Stock Chart SFL Stock Chart Nordic American Tankers Stock Chart Williams Companies Stock Chart Kinder Morgan 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 10/22/2025 by MarketBeat.com Staff From Our PartnersIs Nvidia about to Trigger Another 150X Opportunity?Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...InvestorPlace | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredNext opportunity for crypto millionsThe floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...Crypto 101 Media | SponsoredBuffett, Gates and Bezos Quietly Dumping Stocks—Here's WhyImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredThe Republican party is falling apartSomething unusual is unfolding inside the Republican Party — from Marjorie Taylor Greene breaking ranks to Ted...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Teekay Corporation Ltd. 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.
