Free Trial

Teekay (TK) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free TK Stock Alerts
$7.35
+0.05 (+0.68%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Teekay Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-0.55%
3 Month
Performance
-15.58%
6 Month
Performance
+5.22%
Year-To-Date
Performance
+1.54%
1 Year
Performance
+24.96%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

TK Stock Chart for Thursday, April, 25, 2024

TK Chart by TradingView

Teekay Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$7.28$7.29
+0.21%		$7.31$7.21397,311 shs$663.03 million
04/23/2024$7.22$7.28
+0.76%		$7.36$7.18371,485 shs$661.65 million
04/22/2024$7.26$7.22
-0.55%		$7.30$7.17419,725 shs$656.66 million
04/19/2024$7.06$7.26
+2.83%		$7.27$7.02506,647 shs$660.30 million
04/18/2024$7.18$7.06
-1.67%		$7.24$7.06433,046 shs$642.11 million
04/17/2024$7.25$7.18
-0.97%		$7.33$7.17505,289 shs$653.02 million
04/16/2024$7.26$7.25
-0.14%		$7.26$7.13401,336 shs$659.39 million
04/15/2024$7.26$7.26$7.36$7.23410,540 shs$660.30 million
04/12/2024$7.43$7.27
-2.15%		$7.56$7.24484,014 shs$660.75 million
04/11/2024$7.22$7.43
+2.84%		$7.48$7.27555,079 shs$675.30 million
04/10/2024$7.16$7.22
+0.84%		$7.28$7.11809,261 shs$656.66 million
04/09/2024$7.38$7.16
-2.98%		$7.38$7.13946,815 shs$651.20 million
04/08/2024$7.48$7.38
-1.34%		$7.49$7.31562,721 shs$671.21 million
04/05/2024$7.56$7.49
-0.93%		$7.68$7.46561,354 shs$681.22 million
04/04/2024$7.74$7.56
-2.33%		$7.78$7.55645,348 shs$687.57 million
04/03/2024$7.49$7.74
+3.34%		$7.78$7.51662,763 shs$703.95 million
04/02/2024$7.50$7.49
-0.13%		$7.51$7.42612,621 shs$681.22 million
04/01/2024$7.28$7.50
+3.02%		$7.54$7.32771,548 shs$682.13 million
03/29/2024$7.28$7.28$7.31$7.22348,994 shs$662.11 million
03/28/2024$7.24$7.28
+0.55%		$7.31$7.22348,993 shs$662.12 million
03/27/2024$7.21$7.24
+0.42%		$7.27$7.16338,791 shs$658.48 million
03/26/2024$7.30$7.21
-1.23%		$7.33$7.17643,587 shs$655.75 million
03/25/2024$7.32$7.30
-0.27%		$7.44$7.30420,069 shs$663.94 million
03/22/2024$7.44$7.32
-1.61%		$7.44$7.28364,096 shs$665.75 million
03/21/2024$7.39$7.44
+0.68%		$7.53$7.39540,040 shs$676.67 million
03/20/2024$7.34$7.39
+0.68%		$7.40$7.18474,719 shs$672.12 million
03/19/2024$7.23$7.34
+1.52%		$7.38$7.17440,399 shs$667.57 million
03/18/2024$7.22$7.23
+0.14%		$7.26$7.14581,955 shs$657.57 million
03/15/2024$7.27$7.22
-0.69%		$7.34$7.19975,134 shs$656.66 million
03/14/2024$7.18$7.27
+1.25%		$7.29$7.10531,346 shs$661.21 million
03/13/2024$7.10$7.18
+1.20%		$7.22$7.09597,172 shs$653.02 million
03/12/2024$7.15$7.10
-0.77%		$7.19$7.09355,139 shs$645.29 million
03/11/2024$7.18$7.15
-0.42%		$7.18$7.09658,778 shs$650.29 million
03/08/2024$7.24$7.18
-0.83%		$7.25$7.13486,206 shs$653.02 million
03/07/2024$7.21$7.24
+0.42%		$7.28$7.17426,835 shs$658.48 million
03/06/2024$7.26$7.21
-0.62%		$7.31$7.16552,547 shs$655.75 million
03/05/2024$7.31$7.26
-0.68%		$7.41$7.24597,235 shs$659.84 million
03/04/2024$7.61$7.31
-4.01%		$7.63$7.28728,480 shs$664.39 million
03/01/2024$7.58$7.61
+0.40%		$7.71$7.57821,059 shs$691.68 million
02/29/2024$7.50$7.58
+1.00%		$7.62$7.49672,053 shs$688.95 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/28/2024$7.45$7.50
+0.74%		$7.59$7.43608,654 shs$682.13 million
02/27/2024$7.54$7.45
-1.26%		$7.58$7.38914,706 shs$677.12 million
02/26/2024$7.32$7.54
+3.01%		$7.60$7.321.12 million shs$685.76 million
02/23/2024$7.26$7.32
+0.83%		$7.38$7.081.12 million shs$665.30 million
02/22/2024$8.24$7.26
-11.95%		$8.04$7.053.14 million shs$659.84 million
02/21/2024$7.93$8.24
+3.91%		$8.37$7.941.45 million shs$749.43 million
02/20/2024$8.23$7.93
-3.65%		$8.19$7.90622,020 shs$721.23 million
02/19/2024$8.23$8.23$8.47$8.22528,300 shs$748.52 million
02/16/2024$8.37$8.23
-1.67%		$8.47$8.23528,320 shs$748.06 million
02/15/2024$8.20$8.37
+2.01%		$8.39$8.08561,879 shs$760.79 million
02/14/2024$8.12$8.20
+0.99%		$8.23$8.06518,337 shs$745.79 million
02/13/2024$8.23$8.12
-1.34%		$8.24$8.09478,268 shs$738.51 million
02/12/2024$8.05$8.23
+2.24%		$8.27$8.06531,694 shs$748.52 million
02/09/2024$8.12$8.05
-0.92%		$8.15$8.00415,147 shs$731.69 million
02/08/2024$8.26$8.12
-1.64%		$8.19$8.04561,038 shs$738.51 million
02/07/2024$8.22$8.26
+0.43%		$8.33$8.05585,886 shs$750.79 million
02/06/2024$8.50$8.22
-3.29%		$8.51$8.21621,147 shs$747.61 million
02/05/2024$8.76$8.50
-2.97%		$8.74$8.42752,026 shs$773.07 million
02/02/2024$8.91$8.76
-1.63%		$8.99$8.72747,606 shs$796.72 million
02/01/2024$8.99$8.91
-0.95%		$9.28$8.641.27 million shs$809.91 million
01/31/2024$8.99$8.99$9.12$8.85636,699 shs$817.64 million
01/30/2024$8.70$8.99
+3.33%		$9.00$8.68592,032 shs$817.64 million
01/29/2024$8.79$8.70
-1.02%		$8.88$8.65523,481 shs$791.27 million
01/26/2024$8.60$8.79
+2.21%		$8.80$8.54587,289 shs$799.45 million
01/25/2024$8.54$8.60
+0.70%		$8.71$8.48737,698 shs$782.17 million
01/24/2024$8.31$8.54
+2.77%		$8.61$8.39751,918 shs$776.71 million

Related Companies:
This page (NYSE:TK) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders