Free Trial
→ I was right about SpaceX (From Brownstone Research) (Ad)tc pixel Free TK Stock Alerts

Teekay (TK) Stock Chart & Stock Price History

Teekay logo
$11.48 -0.01 (-0.04%)
As of 02:04 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 39.06%, with a year-to-date return of 27.47%. In the past month, the stock has decreased 12.76%, reflecting recent market activity.

As of the latest close, Teekay traded at $11.49 with a market cap of $996.66 million and volume of 688,823 shares. Five years ago, the stock traded at $3.60, representing a 219.03% increase over that period. At the time, it had a market cap of $363.99 million and a volume of 435,909 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-14.07%
1 Month
Performance
-12.76%
3 Month
Performance
-11.28%
Year-To-Date
Performance
+27.47%
1 Year
Performance
+39.06%
5 Year
Performance
+219.03%

TK Stock Chart for Friday, May, 29, 2026

TK Chart by TradingView

Teekay Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026$12.02$11.49
-4.43%		$12.08$11.46688,823 shs$996.66 million
05/27/2026$12.24$12.02
-1.82%		$12.32$11.91753,480 shs$1.04 billion
05/26/2026$13.37$12.24
-8.42%		$12.51$12.04735,188 shs$1.06 billion
05/25/2026$13.37$13.37$13.50$13.14711,569 shs$1.16 billion
05/22/2026$13.49$13.37
-0.92%		$13.50$13.14711,569 shs$1.16 billion
05/21/2026$14.18$13.49
-4.89%		$14.20$13.48873,920 shs$1.17 billion
05/20/2026$13.36$14.18
+6.16%		$14.22$13.451.69 million shs$1.23 billion
05/19/2026$13.46$13.36
-0.77%		$13.60$13.31557,057 shs$1.16 billion
05/18/2026$13.22$13.46
+1.84%		$13.63$13.18587,317 shs$1.17 billion
05/15/2026$13.16$13.22
+0.49%		$13.36$12.87496,360 shs$1.15 billion
05/14/2026$13.26$13.16
-0.78%		$13.93$12.93852,167 shs$1.14 billion
05/13/2026$13.44$13.26
-1.35%		$13.46$12.97728,672 shs$1.15 billion
05/12/2026$13.69$13.44
-1.81%		$13.63$13.24517,856 shs$1.17 billion
05/11/2026$14.08$13.69
-2.76%		$14.11$13.52609,767 shs$1.19 billion
05/08/2026$14.11$14.08
-0.21%		$14.38$13.98504,982 shs$1.21 billion
05/07/2026$13.63$14.11
+3.48%		$14.12$13.64464,842 shs$1.21 billion
05/06/2026$14.18$13.63
-3.87%		$14.13$13.50603,310 shs$1.17 billion
05/05/2026N/A$14.18$14.22$13.40836,909 shs$1.22 billion
04/30/2026$13.17$13.38
+1.63%		$13.40$13.12374,910 shs$1.15 billion
04/29/2026$13.32$13.17
-1.19%		$13.42$13.04295,832 shs$1.13 billion
04/28/2026$13.32$13.32
+0.02%		$13.50$13.25359,608 shs$1.15 billion
Related Companies

This page (NYSE:TK) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel