Teekay Corporation
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
Jul 1, 2025 | $8.30 | $8.36 | $7.22 | $7.67 | 10M |
Jun 1, 2025 | 8.50 | 9.35 | 8.14 | 8.25 | 20M |
May 1, 2025 | 7.19 | 8.55 | 7.19 | 8.45 | 22M |
Apr 1, 2025 | 6.57 | 7.26 | 5.65 | 7.21 | 17M |
Mar 1, 2025 | 6.61 | 6.98 | 6.12 | 6.57 | 15M |
Feb 1, 2025 | 7.08 | 7.45 | 6.50 | 6.54 | 12M |
Jan 1, 2025 | 7.00 | 7.82 | 6.76 | 7.14 | 15M |
Dec 1, 2024 | 7.60 | 7.73 | 5.98 | 6.93 | 22M |
Nov 1, 2024 | 8.47 | 8.49 | 7.28 | 7.38 | 18M |
Oct 1, 2024 | 9.16 | 9.78 | 7.43 | 8.37 | 21M |
Sep 1, 2024 | 8.19 | 9.42 | 7.83 | 9.20 | 14M |
Aug 1, 2024 | 8.51 | 8.63 | 7.08 | 8.31 | 14M |
Jul 1, 2024 | 9.00 | 9.04 | 8.06 | 8.67 | 10M |
Jun 1, 2024 | 9.83 | 9.89 | 8.53 | 8.97 | 11M |
May 1, 2024 | 7.47 | 9.95 | 7.45 | 9.79 | 16M |
Apr 1, 2024 | 7.32 | 7.78 | 7.02 | 7.32 | 12M |
Mar 1, 2024 | 7.61 | 7.71 | 7.09 | 7.28 | 11M |
Feb 1, 2024 | 9.11 | 9.28 | 7.04 | 7.57 | 18M |
Jan 1, 2024 | 7.23 | 9.12 | 7.21 | 8.99 | 14M |
Dec 1, 2023 | 6.85 | 7.88 | 6.41 | 7.15 | 13M |
Nov 1, 2023 | 7.10 | 7.67 | 6.73 | 6.90 | 12M |
Oct 1, 2023 | 6.19 | 7.16 | 5.70 | 7.03 | 12M |
Sep 1, 2023 | 6.44 | 6.53 | 5.77 | 6.17 | 11M |
Aug 1, 2023 | 6.66 | 7.26 | 6.12 | 6.41 | 14M |
Jul 1, 2023 | 6.16 | 6.85 | 6.10 | 6.66 | 12M |
Jun 1, 2023 | 5.60 | 6.25 | 5.59 | 6.04 | 13M |
May 1, 2023 | 5.65 | 6.42 | 5.01 | 5.61 | 18M |
Apr 1, 2023 | 6.12 | 6.40 | 5.54 | 5.65 | 15M |
Mar 1, 2023 | 6.26 | 6.75 | 5.43 | 6.18 | 37M |
Feb 1, 2023 | 4.89 | 6.26 | 4.79 | 6.24 | 25M |
Jan 1, 2023 | 4.57 | 4.89 | 4.16 | 4.86 | 16M |
Dec 1, 2022 | 4.48 | 4.62 | 3.95 | 4.54 | 17M |
Nov 1, 2022 | 3.99 | 4.57 | 3.97 | 4.45 | 24M |
Oct 1, 2022 | 3.67 | 4.03 | 3.21 | 3.91 | 12M |
Sep 1, 2022 | 3.46 | 3.90 | 3.39 | 3.59 | 14M |
Aug 1, 2022 | 3.15 | 3.72 | 3.08 | 3.49 | 12M |
Jul 1, 2022 | 2.89 | 3.23 | 2.54 | 3.14 | 5.9M |
Jun 1, 2022 | 3.40 | 3.55 | 2.79 | 2.88 | 11M |
May 1, 2022 | 3.22 | 3.49 | 3.05 | 3.38 | 9.5M |
Apr 1, 2022 | 3.16 | 3.59 | 3.05 | 3.24 | 9.5M |
Mar 1, 2022 | 3.40 | 3.50 | 2.99 | 3.17 | 11M |
Feb 1, 2022 | 3.09 | 3.56 | 3.02 | 3.37 | 7.9M |
Jan 1, 2022 | 3.17 | 3.65 | 3.00 | 3.10 | 11M |
Dec 1, 2021 | 3.41 | 3.42 | 2.93 | 3.14 | 11M |
Nov 1, 2021 | 3.53 | 3.82 | 3.20 | 3.32 | 15M |
Oct 1, 2021 | 3.71 | 4.01 | 3.35 | 3.54 | 24M |
Sep 1, 2021 | 3.02 | 3.82 | 2.98 | 3.66 | 12M |
Aug 1, 2021 | 3.00 | 3.09 | 2.56 | 3.03 | 10M |
Jul 1, 2021 | 3.78 | 3.82 | 2.82 | 2.99 | 14M |
Jun 1, 2021 | 3.63 | 4.17 | 3.61 | 3.72 | 24M |
Financial information provided by Financial Modeling Prep. Options data provided by Unusual Whales. Live transcripts provided by Quartr. Reported revenue and EPS data from Earnings powered by FinChat.io. All data is provided for informational purposes only, and is not intended for trading purposes or financial, investment, tax, legal, accounting or other advice.
- Symbol
- TK
- Market Cap
- $640M
- IPO Date
- Jul 20, 1995
- CEO
- Kenneth Hvid
- Fulltime Employees
- 2.3K
- Sector
- Energy
- Industry
- Oil & Gas Midstream
- Country
- BM
- Exchange
- New York Stock Exchange
Peers
Watchlist