Teekay Corporation (TK) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	14.19	14.27	13.91	14.06	+0.50%	498,500
2026-10-15	14.18	14.50	13.89	13.99	-3.58%	621,900
2026-10-14	15.46	15.55	14.42	14.51	-6.14%	609,000
2026-10-13	15.50	15.67	15.33	15.46	-0.64%	352,900
2026-10-12	15.60	15.90	15.45	15.56	+1.90%	474,300
2026-10-09	15.29	15.50	15.23	15.27	-0.65%	411,300
2026-10-08	14.89	15.39	14.89	15.37	+4.34%	689,000
2026-10-07	14.78	15.02	14.69	14.73	+0.20%	555,300
2026-10-06	14.84	14.88	14.50	14.70	-1.74%	374,900
2026-10-05	15.05	15.25	14.42	14.96	+0.81%	425,700
2026-10-02	14.46	14.91	14.34	14.84	+1.64%	604,400
2026-10-01	14.24	14.67	13.97	14.60	+2.46%	704,600
2026-09-30	14.25	14.62	14.22	14.25	+0.99%	593,100
2026-09-29	13.81	14.26	13.75	14.11	+0.93%	554,800
2026-09-28	13.91	14.16	13.80	13.98	+2.04%	555,500
2026-09-25	13.57	13.78	13.39	13.70	+0.29%	393,200
2026-09-24	13.50	13.85	13.36	13.66	+1.04%	704,400
2026-09-23	13.78	13.80	13.25	13.52	-1.74%	498,300
2026-09-22	13.95	14.08	13.53	13.76	-4.18%	581,700
2026-09-21	14.44	14.76	14.23	14.36	-2.38%	491,400
2026-09-18	14.60	14.93	14.50	14.71	+0.27%	1,030,400
2026-09-17	14.41	14.93	14.32	14.67	+1.95%	571,400
2026-09-16	14.26	14.67	14.26	14.39	+1.41%	898,000
2026-09-15	14.27	14.52	14.11	14.19	+0.50%	681,000
2026-09-14	14.31	14.49	14.05	14.12	-1.81%	614,300
2026-09-11	14.13	14.39	14.01	14.38	+1.99%	627,000
2026-09-10	13.89	14.12	13.75	14.10	+1.95%	451,800
2026-09-09	13.47	13.95	13.29	13.83	+3.83%	526,600
2026-09-08	13.67	13.67	13.26	13.32	-2.27%	400,400
2026-09-04	13.39	13.86	13.39	13.63	+1.19%	463,600
2026-09-03	13.38	13.58	13.22	13.47	+0.82%	447,000
2026-09-02	13.07	13.43	12.86	13.36	+2.77%	481,000
2026-09-01	13.25	13.37	12.92	13.00	-1.22%	694,200
2026-08-31	13.22	13.33	12.93	13.16	+0.84%	536,200
2026-08-28	12.78	13.11	12.78	13.05	+2.19%	395,600
2026-08-27	12.28	12.88	12.28	12.77	+4.24%	602,200
2026-08-26	13.17	13.17	12.14	12.25	-8.31%	843,300
2026-08-25	13.24	13.39	13.13	13.36	+0.07%	532,400
2026-08-24	13.22	13.51	13.09	13.35	+0.83%	432,000
2026-08-21	13.31	13.70	13.14	13.24	+0.46%	867,200
2026-08-20	13.02	13.27	12.90	13.18	+0.08%	439,300
2026-08-19	13.13	13.24	12.97	13.17	+1.54%	667,300
2026-08-18	12.91	13.00	12.72	12.97	+0.93%	552,300
2026-08-17	12.50	12.97	12.48	12.85	+3.05%	644,400
2026-08-14	12.17	12.49	12.13	12.47	+3.23%	353,700
2026-08-13	11.80	12.27	11.71	12.08	+2.55%	557,000
2026-08-12	11.19	11.82	11.17	11.78	+4.25%	491,800
2026-08-11	11.17	11.41	10.93	11.30	+1.07%	557,200
2026-08-10	11.36	11.50	11.14	11.18	-1.24%	395,800
2026-08-07	11.30	11.37	11.01	11.32	+0.44%	448,700
2026-08-06	11.13	11.40	11.02	11.27	+3.68%	547,900
2026-08-05	11.37	11.38	10.85	10.87	-3.21%	546,900
2026-08-04	11.62	11.74	11.17	11.23	-4.75%	465,600
2026-08-03	11.81	11.87	11.39	11.79	+1.20%	551,100
2026-07-31	11.36	11.83	11.28	11.65	+3.10%	552,900
2026-07-30	10.96	11.47	10.95	11.30	-1.31%	384,200
2026-07-29	11.41	11.59	11.23	11.45	+1.60%	582,200
2026-07-28	11.19	11.47	11.14	11.27	+0.71%	501,200
2026-07-27	11.04	11.25	10.98	11.19	-0.09%	528,800
2026-07-24	11.22	11.36	11.08	11.20	+0.18%	454,000
2026-07-23	11.07	11.22	11.03	11.18	+0.45%	621,000
2026-07-22	11.36	11.39	11.12	11.13	-1.77%	476,500
2026-07-21	10.82	11.39	10.76	11.33	+5.30%	978,500
2026-07-20	10.76	11.08	10.68	10.76	+1.13%	671,300
2026-07-17	10.83	10.84	10.55	10.64	-2.74%	410,500
2026-07-16	10.89	11.21	10.89	10.94	-0.55%	573,800
2026-07-15	10.96	11.07	10.73	11.00	+0.55%	536,500
2026-07-14	11.03	11.20	10.90	10.94	+1.02%	495,100
2026-07-13	11.12	11.23	10.82	10.83	-1.46%	435,200
2026-07-10	10.78	11.03	10.72	10.99	+3.10%	452,600
2026-07-09	10.94	10.97	10.34	10.66	-3.27%	436,700
2026-07-08	10.74	11.05	10.74	11.02	+2.89%	465,300
2026-07-07	10.41	10.82	10.41	10.71	+2.78%	450,700
2026-07-06	10.30	10.72	10.30	10.42	+1.07%	460,400
2026-07-02	10.26	10.56	10.17	10.31	+3.41%	434,700
2026-07-01	9.96	10.09	9.80	9.97	-0.30%	651,800
2026-06-30	10.30	10.32	9.93	10.00	-3.57%	586,300
2026-06-29	10.90	11.00	10.32	10.37	-3.53%	894,200
2026-06-26	11.06	11.16	10.54	10.75	-3.15%	1,880,500
2026-06-25	12.18	12.18	10.91	11.10	-7.96%	570,000
2026-06-24	12.39	12.49	12.03	12.06	-3.13%	430,000
2026-06-23	12.22	12.51	12.09	12.45	+1.06%	543,800
2026-06-22	11.94	12.45	11.94	12.32	+3.44%	581,800
2026-06-18	11.67	11.92	11.49	11.91	+1.62%	711,800
2026-06-17	12.04	12.15	11.70	11.72	-3.22%	534,100
2026-06-16	12.21	12.32	11.89	12.11	-0.49%	343,500
2026-06-15	12.24	12.42	12.03	12.17	-1.30%	493,600
2026-06-12	11.79	12.44	11.75	12.33	+3.79%	355,500
2026-06-11	12.15	12.27	11.85	11.88	-0.34%	777,100
2026-06-10	11.78	12.10	11.69	11.92	+0.93%	370,300
2026-06-09	11.57	11.84	11.56	11.81	+1.99%	558,000
2026-06-08	11.66	11.81	11.44	11.58	+0.17%	498,100
2026-06-05	11.42	11.80	11.27	11.56	+1.40%	433,400
2026-06-04	11.58	11.61	11.32	11.40	-0.44%	371,200
2026-06-03	11.63	11.73	11.42	11.45	-1.38%	594,600
2026-06-02	11.50	11.65	11.26	11.61	+0.00%	1,151,100
2026-06-01	11.47	11.71	11.38	11.61	+1.22%	471,200
2026-05-29	11.49	11.53	11.25	11.47	-0.17%	488,000
2026-05-28	12.02	12.08	11.46	11.49	-4.17%	688,800
2026-05-27	12.15	12.32	11.91	11.99	-2.12%	753,500
2026-05-26	12.38	12.51	12.04	12.25	-8.17%	735,200
2026-05-22	13.39	13.50	13.14	13.34	-1.11%	711,600
2026-05-21	14.10	14.20	13.48	13.49	-4.66%	874,100
2026-05-20	13.45	14.22	13.45	14.15	+5.75%	1,692,900
2026-05-19	13.50	13.60	13.31	13.38	-0.82%	557,100
2026-05-18	13.22	13.63	13.18	13.49	+2.04%	587,300
2026-05-15	13.11	13.36	12.87	13.22	+0.23%	496,500
2026-05-14	13.76	13.93	12.93	13.19	+0.15%	852,200
2026-05-13	13.45	13.46	12.97	13.17	-1.94%	729,000
2026-05-12	13.59	13.63	13.24	13.43	-1.40%	517,900
2026-05-11	14.11	14.11	13.52	13.62	-3.34%	624,100
2026-05-08	14.09	14.38	13.98	14.09	+0.00%	505,000
2026-05-07	13.64	14.12	13.64	14.09	+3.45%	464,800
2026-05-06	14.00	14.13	13.50	13.62	-3.68%	603,300
2026-05-05	13.54	14.22	13.40	14.14	+5.68%	836,900
2026-05-04	13.45	13.61	13.32	13.38	-0.59%	581,500
2026-05-01	13.32	13.46	13.11	13.46	+0.75%	324,700
2026-04-30	13.21	13.40	13.12	13.36	+1.60%	374,900
2026-04-29	13.34	13.42	13.04	13.15	-1.35%	295,800
2026-04-28	13.37	13.50	13.25	13.33	+0.15%	360,100
2026-04-27	12.96	13.38	12.88	13.31	+2.70%	413,600
2026-04-24	12.58	12.96	12.46	12.96	+3.02%	415,200
2026-04-23	12.48	12.66	12.45	12.58	+0.88%	237,300
2026-04-22	12.57	12.67	12.17	12.47	-0.56%	532,900
2026-04-21	13.13	13.22	12.48	12.54	-3.91%	447,200
2026-04-20	12.91	13.10	12.51	13.05	+0.62%	386,300
2026-04-17	12.65	13.16	12.43	12.97	+2.69%	670,900
2026-04-16	12.55	12.77	12.35	12.63	+0.40%	612,600
2026-04-15	12.18	12.67	12.18	12.58	+4.31%	688,300
2026-04-14	12.43	12.53	12.01	12.06	-3.21%	479,300
2026-04-13	12.44	12.68	12.42	12.46	+1.05%	474,600
2026-04-10	12.45	12.58	12.11	12.33	-1.83%	372,700
2026-04-09	12.97	12.97	12.50	12.56	-1.49%	409,600
2026-04-08	12.23	12.78	12.03	12.75	+2.57%	559,400
2026-04-07	12.93	13.09	12.42	12.43	-3.34%	522,100
2026-04-06	12.70	12.91	12.57	12.86	+1.02%	389,800
2026-04-02	12.02	12.78	12.02	12.73	+4.86%	486,200
2026-04-01	12.18	12.42	12.02	12.14	-0.57%	469,200
2026-03-31	11.96	12.31	11.81	12.21	+2.43%	466,500
2026-03-30	12.01	12.17	11.69	11.92	-0.67%	547,500
2026-03-27	11.86	12.02	11.81	12.00	+1.27%	527,600
2026-03-26	12.02	12.27	11.81	11.85	-1.33%	605,600
2026-03-25	12.37	12.39	11.75	12.01	-3.15%	426,300
2026-03-24	11.92	12.50	11.85	12.40	+4.11%	550,500
2026-03-23	11.56	11.93	11.43	11.91	+3.57%	536,400
2026-03-20	11.75	11.79	11.42	11.50	-1.46%	819,000
2026-03-19	11.45	11.71	11.20	11.67	+2.10%	613,000
2026-03-18	11.30	11.69	11.28	11.43	+1.33%	608,800
2026-03-17	11.42	11.42	11.13	11.28	-0.79%	638,100
2026-03-16	11.04	11.38	11.04	11.37	+3.46%	579,000
2026-03-13	11.11	11.11	10.78	10.99	-1.26%	681,200
2026-03-12	11.68	11.68	11.11	11.13	-5.68%	860,100
2026-03-11	12.25	12.26	11.67	11.80	-4.14%	454,600
2026-03-10	12.53	12.73	12.27	12.31	-1.91%	447,400
2026-03-09	12.24	12.71	12.12	12.55	+2.78%	559,000
2026-03-06	12.29	12.32	12.00	12.21	-0.65%	628,500
2026-03-05	12.78	12.87	12.07	12.29	-4.28%	626,000
2026-03-04	12.51	12.85	12.27	12.84	+1.90%	494,400
2026-03-03	12.74	12.74	12.24	12.60	-2.17%	844,300
2026-03-02	13.75	13.76	12.73	12.88	-0.54%	980,000
2026-02-27	12.94	13.02	12.79	12.95	+0.47%	637,300
2026-02-26	12.50	12.97	12.43	12.89	+2.38%	772,700
2026-02-25	12.26	12.60	12.17	12.59	+1.86%	626,200
2026-02-24	12.06	12.39	11.94	12.36	+2.57%	757,000
2026-02-23	12.09	12.10	11.62	12.05	+0.25%	664,200
2026-02-20	12.18	12.30	11.60	12.02	-1.31%	1,188,900
2026-02-19	12.00	12.47	11.69	12.18	+2.78%	1,032,800
2026-02-18	11.75	11.95	11.66	11.85	+2.42%	610,600
2026-02-17	11.44	11.60	11.22	11.57	+1.31%	563,900
2026-02-13	10.97	11.44	10.97	11.42	+4.01%	442,200
2026-02-12	11.35	11.40	10.88	10.98	-2.66%	906,200
2026-02-11	10.70	11.29	10.69	11.28	+6.82%	1,318,200
2026-02-10	10.64	10.74	10.56	10.56	-0.38%	510,700
2026-02-09	10.46	10.65	10.37	10.60	+1.05%	348,600
2026-02-06	10.17	10.57	10.14	10.49	+3.15%	385,200
2026-02-05	10.10	10.37	10.10	10.17	-0.39%	404,500
2026-02-04	10.38	10.41	10.11	10.21	-1.92%	451,000
2026-02-03	10.53	10.55	10.19	10.41	-0.95%	460,400
2026-02-02	10.11	10.55	9.94	10.51	+2.74%	662,500
2026-01-30	10.18	10.32	10.10	10.23	+0.49%	539,600
2026-01-29	10.10	10.22	9.91	10.18	+1.50%	432,400
2026-01-28	9.82	10.11	9.79	10.03	+2.77%	650,900
2026-01-27	9.64	9.91	9.64	9.76	+1.35%	341,200
2026-01-26	9.80	9.90	9.62	9.63	-0.21%	390,200
2026-01-23	9.67	9.92	9.63	9.65	+0.73%	432,500
2026-01-22	9.80	9.85	9.46	9.58	-2.24%	570,900
2026-01-21	9.73	9.84	9.60	9.80	+1.45%	464,400
2026-01-20	9.65	9.83	9.52	9.66	-0.10%	592,500
2026-01-16	9.71	9.88	9.64	9.67	-0.21%	496,300
2026-01-15	9.78	9.78	9.48	9.69	-2.22%	720,300
2026-01-14	10.09	10.09	9.74	9.91	+1.02%	739,800
2026-01-13	9.62	10.03	9.62	9.81	+2.51%	458,400
2026-01-12	9.59	9.68	9.50	9.57	-0.21%	382,500
2026-01-09	9.64	9.82	9.45	9.59	-1.24%	428,100
2026-01-08	9.73	9.82	9.43	9.71	+0.21%	519,500
2026-01-07	9.07	9.73	9.07	9.69	+9.12%	1,088,200
2026-01-06	8.79	9.06	8.77	8.88	+1.60%	525,700
2026-01-05	8.97	9.09	8.70	8.74	-0.91%	634,400
2026-01-02	8.99	9.01	8.67	8.82	-2.33%	839,000
2025-12-31	9.02	9.06	8.97	9.03	+0.00%	364,500
2025-12-30	9.22	9.22	9.01	9.03	-1.63%	321,100
2025-12-29	9.15	9.29	9.07	9.18	+0.00%	323,100
2025-12-26	9.05	9.20	8.99	9.18	+0.77%	507,300
2025-12-24	9.15	9.15	9.06	9.11	-0.65%	148,900
2025-12-23	9.27	9.31	9.09	9.17	-1.29%	346,100
2025-12-22	9.27	9.42	9.16	9.29	+1.31%	382,300
2025-12-19	9.25	9.27	9.01	9.17	-0.54%	1,360,600
2025-12-18	9.38	9.41	9.15	9.22	-2.12%	565,300
2025-12-17	9.23	9.43	9.19	9.42	+3.06%	591,400
2025-12-16	9.18	9.26	9.14	9.14	-1.40%	490,800
2025-12-15	9.18	9.32	9.11	9.27	+0.98%	382,400
2025-12-12	9.21	9.30	9.15	9.18	-0.65%	816,000
2025-12-11	9.15	9.29	9.10	9.24	+0.54%	567,700
2025-12-10	9.37	9.37	9.12	9.19	-1.61%	575,900
2025-12-09	9.40	9.41	9.26	9.34	-0.85%	563,200
2025-12-08	9.38	9.57	9.30	9.42	+0.32%	524,000
2025-12-05	9.62	9.66	9.34	9.39	-1.98%	522,200
2025-12-04	9.57	9.62	9.49	9.58	-0.10%	674,800
2025-12-03	9.55	9.77	9.55	9.59	+1.27%	490,900
2025-12-02	9.36	9.52	9.20	9.47	+1.28%	619,000
2025-12-01	9.74	9.81	9.31	9.35	-3.71%	912,700
2025-11-28	9.83	9.89	9.60	9.71	-0.82%	306,000
2025-11-26	9.88	10.07	9.74	9.79	-1.81%	508,700
2025-11-25	10.12	10.17	9.88	9.97	-2.16%	518,500
2025-11-24	10.25	10.26	9.98	10.19	-0.39%	658,300
2025-11-21	10.10	10.24	9.92	10.23	+2.61%	601,600
2025-11-20	10.40	10.48	9.95	9.97	-2.54%	792,900
2025-11-19	10.45	10.46	10.23	10.23	-2.48%	964,600
2025-11-18	10.16	10.60	9.86	10.49	+3.15%	1,571,700
2025-11-17	10.08	10.23	10.00	10.17	+1.19%	1,005,100
2025-11-14	9.97	10.07	9.77	10.05	+0.20%	516,500
2025-11-13	9.94	10.27	9.90	10.03	+0.80%	1,212,400
2025-11-12	9.72	9.96	9.72	9.95	+1.53%	583,900
2025-11-11	9.90	9.94	9.73	9.80	-0.61%	349,500
2025-11-10	9.77	9.93	9.72	9.86	+1.34%	462,700
2025-11-07	9.75	9.83	9.63	9.73	-0.21%	543,200
2025-11-06	9.69	9.81	9.57	9.75	+0.52%	727,400
2025-11-05	9.45	9.70	9.45	9.70	+2.65%	586,900
2025-11-04	9.49	9.49	9.30	9.45	-1.97%	618,500
2025-11-03	9.65	9.65	9.42	9.64	+0.21%	545,100
2025-10-31	9.34	9.63	9.28	9.62	+3.00%	820,700
2025-10-30	9.22	9.59	9.13	9.34	-1.68%	707,400
2025-10-29	9.42	9.53	9.31	9.50	+1.39%	729,200
2025-10-28	9.31	9.47	9.27	9.37	+1.08%	565,900
2025-10-27	9.07	9.32	9.01	9.27	+1.87%	441,700
2025-10-24	9.00	9.30	8.98	9.10	+0.11%	676,300
2025-10-23	8.68	9.14	8.68	9.09	+5.70%	834,000
2025-10-22	8.31	8.62	8.27	8.60	+4.37%	726,500
2025-10-21	8.47	8.47	8.23	8.24	-3.40%	460,300
2025-10-20	8.44	8.69	8.44	8.53	+1.31%	559,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+16.89%). Worst month: Jun (-8.97%). Based on 2 years of daily data (2025–2026).

Jan+7.85%
Feb+7.60%
Mar-2.37%
Apr+9.73%
May-0.14%
Jun-8.97%
Jul+1.90%
Aug+12.52%
Sep+5.05%
Oct+16.89%
Nov+0.73%
Dec-3.42%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Teekay Corporation's (TK) latest close?

14.06 on 2026-10-16, from the Closelook data lake's daily price record.

What is TK's 52-week high and low?

15.90 high and 8.10 low over the trailing 52 weeks, as of 2026-10-16.

What is Teekay Corporation's strongest and weakest month historically?

Historically, TK's strongest calendar month has been Oct (average +16.89%) and its weakest Jun (average -8.97%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.