Free Trial

Teekay (TK) Stock Chart & Stock Price History

Teekay logo
$7.91 -0.04 (-0.45%)
As of 12:34 PM Eastern
This is a fair market value 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 decreased 15.45%, with a year-to-date return of 14.20%. In the past month, the stock has decreased 8.14%, reflecting recent market activity.

As of the latest close, Teekay traded at $7.95 with a market cap of $729.67 million and volume of 473,986 shares. Five years ago, the stock traded at $2.37, representing a 233.92% increase over that period. At the time, it had a market cap of $238.62 million and a volume of 527,881 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
-3.90%
1 Month
Performance
-8.14%
3 Month
Performance
-0.33%
Year-To-Date
Performance
+14.20%
1 Year
Performance
-15.45%
5 Year
Performance
+233.92%

TK Stock Chart for Wednesday, October, 8, 2025

Teekay Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/19/2025$8.67$8.57
-1.15%
$8.63$8.46708,341 shs$787.07 million
09/18/2025$8.65$8.67
+0.29%
$8.68$8.50445,610 shs$796.22 million
09/17/2025$8.65$8.65
-0.06%
$8.73$8.62356,398 shs$793.96 million
09/16/2025$8.83$8.65
-2.04%
$8.90$8.61358,593 shs$794.42 million
09/15/2025$8.47$8.83
+4.25%
$8.92$8.53573,016 shs$810.95 million
09/12/2025$8.49$8.47
-0.18%
$8.59$8.45473,266 shs$777.89 million
09/11/2025$8.45$8.49
+0.47%
$8.53$8.32529,528 shs$779.26 million
09/10/2025$8.56$8.45
-1.34%
$8.61$8.39425,729 shs$775.59 million
09/09/2025$8.62$8.56
-0.64%
$8.59$8.42565,621 shs$786.15 million
09/08/2025$8.40$8.62
+2.55%
$8.69$8.51725,687 shs$791.20 million

This page (NYSE:TK) was last updated on 10/8/2025 by MarketBeat.com Staff
From Our Partners