Teekay (TK) Stock Chart & Stock Price History $8.14 +0.04 (+0.43%) Closing price 03:59 PM EasternExtended Trading$8.01 -0.13 (-1.60%) As of 04:32 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 remained steady at 0.00%, with a year-to-date return of 17.39%. In the past month, the stock has increased 5.92%, reflecting recent market activity. As of the latest close, Teekay traded at $8.09 with a market cap of $742.49 million and volume of 377,964 shares. Five years ago, the stock traded at $2.63, representing a 209.32% increase over that period. At the time, it had a market cap of $276.88 million and a volume of 677,876 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+0.58%1 Month Performance+5.92%3 Month Performance-1.03%Year-To-Date Performance+17.39%1 Year Performance0.00%5 Year Performance+209.32% TK Stock Chart for Thursday, August, 28, 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 Capitalization08/28/2025$8.09$8.14+0.62%$8.19$8.06334,040 shs$747.12 million08/27/2025$8.03$8.09+0.75%$8.13$7.96377,964 shs$742.49 million08/26/2025$8.05$8.03-0.31%$8.04$7.92341,892 shs$737.02 million08/25/2025$8.09$8.05-0.47%$8.12$7.98490,435 shs$739.31 million08/22/2025$8.01$8.09+1.04%$8.20$8.00680,428 shs$742.80 million08/21/2025$7.54$8.01+6.24%$8.03$7.571.26 million shs$735.18 million08/20/2025$7.41$7.54+1.71%$7.63$7.51509,920 shs$680.51 million08/19/2025$7.54$7.41-1.69%$7.57$7.38417,936 shs$680.35 million08/18/2025$7.43$7.54+1.41%$7.62$7.38563,552 shs$692.01 million08/15/2025$7.42$7.43+0.20%$7.43$7.34950,211 shs$682.37 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. 08/14/2025$7.58$7.42-2.18%$7.61$7.37541,630 shs$680.96 million08/13/2025$7.51$7.58+1.00%$7.62$7.47573,081 shs$696.15 million08/12/2025$7.45$7.51+0.81%$7.64$7.45631,107 shs$689.26 million08/11/2025$7.44$7.45+0.13%$7.48$7.35580,776 shs$683.72 million08/08/2025$7.59$7.44-1.98%$7.77$7.38657,100 shs$682.80 million08/07/2025$7.68$7.59-1.17%$7.71$7.57367,610 shs$696.61 million08/06/2025$7.79$7.68-1.48%$7.80$7.67523,658 shs$704.87 million08/05/2025$7.53$7.79+3.52%$7.84$7.44880,012 shs$715.40 million08/04/2025$7.24$7.53+3.94%$7.55$7.22945,706 shs$691.10 million08/01/2025$7.20$7.24+0.63%$7.28$7.14808,301 shs$664.92 million07/31/2025$7.64$7.20-5.82%$7.48$7.121.31 million shs$660.79 million07/30/2025$7.76$7.64-1.48%$7.85$7.56637,948 shs$701.63 million07/29/2025$7.68$7.76+0.98%$7.81$7.59780,368 shs$712.22 million07/28/2025$7.52$7.68+2.09%$7.68$7.55642,119 shs$705.33 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 Golden Ocean Group Stock Chart SFL Stock Chart Nordic American Tankers Stock Chart Williams Companies 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 8/28/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredSell this, buy thatI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | 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.
MarketBeat All Access