Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free TK Stock Alerts

Teekay (TK) Stock Chart & Stock Price History

Teekay logo
$14.08 -0.01 (-0.10%)
Closing price 05/8/2026 03:59 PM Eastern
Extended Trading
$13.98 -0.09 (-0.65%)
As of 05/8/2026 05:40 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 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 78.40%, with a year-to-date return of 56.23%. In the past month, the stock has increased 12.20%, reflecting recent market activity.

Five years ago, the stock traded at $3.58, representing a 293.18% increase over that period. At the time, it had a market cap of $361.97 million and a volume of 819,161 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.
1 Month
Performance
+12.20%
3 Month
Performance
+33.04%
Year-To-Date
Performance
+56.23%
1 Year
Performance
+78.40%
5 Year
Performance
+293.18%

TK Stock Chart for Saturday, May, 9, 2026

TK Chart by TradingView

Teekay Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/27/2026$12.92$13.32
+3.14%		$13.38$12.88413,610 shs$1.15 billion
04/24/2026$12.58$12.92
+2.70%		$12.96$12.46415,188 shs$1.11 billion
04/23/2026$12.45$12.58
+1.00%		$12.66$12.45237,343 shs$1.08 billion
04/22/2026$12.56$12.45
-0.84%		$12.67$12.17528,184 shs$1.07 billion
04/21/2026$13.01$12.56
-3.51%		$13.22$12.48447,233 shs$1.08 billion
04/20/2026$12.99$13.01
+0.22%		$13.10$12.51386,263 shs$1.12 billion
04/17/2026$12.63$12.99
+2.85%		$13.16$12.43670,899 shs$1.12 billion
04/16/2026$12.58$12.63
+0.34%		$12.77$12.35612,567 shs$1.09 billion
04/15/2026$12.04$12.58
+4.50%		$12.67$12.18688,328 shs$1.08 billion
04/14/2026$12.45$12.04
-3.25%		$12.53$12.01479,291 shs$1.04 billion
04/13/2026$12.32$12.45
+0.98%		$12.68$12.42472,216 shs$1.07 billion
04/10/2026$12.55$12.32
-1.76%		$12.58$12.11372,655 shs$1.06 billion
04/09/2026$12.77$12.55
-1.74%		$12.97$12.50409,505 shs$1.08 billion
04/08/2026$12.43$12.77
+2.69%		$12.78$12.03501,956 shs$1.10 billion
Related Companies

This page (NYSE:TK) was last updated on 5/9/2026 by MarketBeat.com Staff.
From Our Partners
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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
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
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel