Teekay (TK) Stock Chart & Stock Price History $7.59 -0.05 (-0.65%) Closing price 03:59 PM EasternExtended Trading$7.56 -0.02 (-0.33%) As of 04:33 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 9.21%, with a year-to-date return of 9.52%. In the past month, the stock has decreased 17.86%, reflecting recent market activity. As of the latest close, Teekay traded at $7.64 with a market cap of $701.44 million and volume of 831,736 shares. Five years ago, the stock traded at $2.38, representing a 218.91% increase over that period. At the time, it had a market cap of $251.28 million and a volume of 713,400 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-1.86%1 Month Performance-17.86%3 Month Performance+14.39%Year-To-Date Performance+9.52%1 Year Performance-9.21%5 Year Performance+218.91% TK Stock Chart for Friday, July, 18, 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 Capitalization07/17/2025$7.51$7.64+1.77%$7.69$7.48831,736 shs$701.44 million07/16/2025$7.60$7.51-1.18%$7.62$7.44699,013 shs$689.26 million07/15/2025$7.72$7.60-1.56%$7.77$7.59443,503 shs$697.49 million07/14/2025$7.73$7.72-0.25%$7.77$7.56560,253 shs$708.52 million07/11/2025$7.80$7.73-0.78%$7.85$7.69605,460 shs$710.26 million07/10/2025$7.59$7.80+2.70%$7.89$7.55871,371 shs$715.89 million07/09/2025$7.94$7.59-4.41%$7.90$7.52754,188 shs$697.07 million07/08/2025$8.08$7.94-1.73%$8.08$7.88819,671 shs$729.18 million07/07/2025$7.75$8.08+4.26%$8.08$7.701.21 million shs$742.07 million07/04/2025$7.75$7.75$7.80$7.46772,881 shs$711.73 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. 07/03/2025$7.56$7.75+2.51%$7.80$7.46772,881 shs$711.76 million07/02/2025$8.29$7.56-8.81%$7.61$7.221.16 million shs$694.31 million07/01/2025$8.25$8.29+0.48%$8.36$8.181.06 million shs$761.35 million06/30/2025$8.42$8.25-2.02%$8.47$8.141.09 million shs$757.68 million06/27/2025$8.58$8.42-1.81%$8.58$8.331.31 million shs$773.29 million06/26/2025$8.74$8.58-1.89%$8.77$8.56896,575 shs$787.53 million06/25/2025$8.73$8.74+0.07%$8.81$8.64914,499 shs$802.65 million06/24/2025$8.88$8.73-1.64%$8.84$8.52801,169 shs$802.13 million06/23/2025$9.03$8.88-1.61%$9.32$8.811.24 million shs$815.54 million06/20/2025$9.24$9.03-2.33%$9.29$8.981.64 million shs$828.82 million06/19/2025$9.24$9.24$9.33$9.101.12 million shs$848.60 million06/18/2025$9.27$9.24-0.27%$9.33$9.101.12 million shs$848.60 million06/17/2025$8.97$9.27+3.35%$9.35$9.021.14 million shs$850.86 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 7/18/2025 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 | 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 | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | 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.
