Free Trial

Teekay (TK) Stock Chart & Stock Price History

Teekay logo
$8.24 -0.29 (-3.34%)
Closing price 10/21/2025 03:59 PM Eastern
Extended 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.

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 Email

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

By 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

Teekay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/21/2025$8.53$8.25
-3.28%
$8.47$8.23460,339 shs$757.19 million
10/20/2025$8.43$8.53
+1.13%
$8.69$8.44559,850 shs$782.94 million
10/17/2025$8.26$8.43
+2.06%
$8.47$8.18529,614 shs$774.21 million
10/16/2025$8.11$8.26
+1.91%
$8.42$8.10760,893 shs$758.60 million
10/15/2025$7.92$8.11
+2.40%
$8.13$7.97497,198 shs$744.33 million
10/14/2025$8.01$7.92
-1.12%
$7.98$7.80650,340 shs$726.91 million
10/13/2025$7.97$8.01
+0.44%
$8.12$7.95577,440 shs$735.18 million
10/10/2025$8.10$7.97
-1.60%
$8.16$7.94672,951 shs$731.97 million
10/09/2025$8.00$8.10
+1.25%
$8.19$8.05523,877 shs$743.87 million
10/08/2025$7.95$8.00
+0.69%
$8.06$7.89549,427 shs$734.72 million
10/07/2025$8.12$7.95
-2.16%
$8.11$7.83473,986 shs$729.67 million
10/06/2025$8.24$8.12
-1.40%
$8.30$8.10561,205 shs$745.71 million
10/03/2025$8.10$8.24
+1.73%
$8.24$8.11374,452 shs$756.27 million
10/02/2025$8.25$8.10
-1.82%
$8.24$7.99551,477 shs$743.45 million
10/01/2025$8.18$8.25
+0.79%
$8.29$8.09654,439 shs$757.22 million
09/30/2025$8.28$8.18
-1.15%
$8.29$8.09468,073 shs$751.22 million
09/29/2025$8.46$8.28
-2.13%
$8.41$8.17625,685 shs$759.98 million
09/26/2025$8.54$8.46
-0.94%
$8.57$8.38328,155 shs$776.51 million
09/25/2025$8.68$8.54
-1.67%
$8.78$8.47459,613 shs$783.85 million
09/24/2025$8.74$8.68
-0.65%
$8.80$8.67398,187 shs$797.14 million
09/23/2025$8.60$8.74
+1.59%
$8.85$8.65405,551 shs$802.41 million
09/22/2025$8.57$8.60
+0.35%
$8.66$8.52392,183 shs$789.82 million

This page (NYSE:TK) was last updated on 10/22/2025 by MarketBeat.com Staff
From Our Partners