price
TK
NYSE · TK
Teekay Corporation
Energy · Oil & Gas Midstream
$13.32
Down-$0.31 (-2.27%)
Updated Sep 9, 2026, 5:41 AM
SID Score
7.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 787.86M
- P/E ratio
- 9.94
- Dividend yield
- 7.51%
- 52-week range
- $7.80 – $14.38
- Volume
- 400.41K
- Avg. volume
- 600.81K
Price performance
TK price history
1M range · 20 trading sessions · Daily adjusted prices
TK closed at $13.32 after 20 trading sessions, up 17.88% for the selected period.
- Last close
- $13.32
- Period change
- +17.88%
- Period low
- $11.30
- Period high
- $13.63
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2026 | $13.67 | $13.67 | $13.26 | $13.32 | 400.41K |
| Sep 4, 2026 | $13.39 | $13.86 | $13.39 | $13.63 | 463.99K |
| Sep 3, 2026 | $13.38 | $13.58 | $13.22 | $13.47 | 447.01K |
| Sep 2, 2026 | $13.07 | $13.425 | $12.86 | $13.36 | 481.03K |
| Sep 1, 2026 | $13.25 | $13.37 | $12.916 | $13.00 | 694.22K |
| Aug 31, 2026 | $13.22 | $13.33 | $12.93 | $13.16 | 536.21K |
| Aug 28, 2026 | $12.78 | $13.105 | $12.78 | $13.05 | 395.63K |
| Aug 27, 2026 | $12.28 | $12.88 | $12.28 | $12.77 | 602.21K |
| Aug 26, 2026 | $13.17 | $13.17 | $12.14 | $12.25 | 843.66K |
| Aug 25, 2026 | $13.24 | $13.39 | $13.13 | $13.36 | 532.4K |
| Aug 24, 2026 | $13.22 | $13.5099 | $13.09 | $13.35 | 431.97K |
| Aug 21, 2026 | $13.31 | $13.70 | $13.14 | $13.24 | 867.46K |
| Aug 20, 2026 | $13.02 | $13.2699 | $12.90 | $13.18 | 439.33K |
| Aug 19, 2026 | $13.13 | $13.24 | $12.97 | $13.17 | 667.35K |
| Aug 18, 2026 | $12.91 | $13.00 | $12.7201 | $12.97 | 552.31K |
| Aug 17, 2026 | $12.50 | $12.97 | $12.4763 | $12.85 | 644.37K |
| Aug 14, 2026 | $12.17 | $12.49 | $12.125 | $12.47 | 353.66K |
| Aug 13, 2026 | $11.80 | $12.27 | $11.705 | $12.08 | 557K |
| Aug 12, 2026 | $11.19 | $11.82 | $11.17 | $11.78 | 491.83K |
| Aug 11, 2026 | $11.17 | $11.405 | $10.93 | $11.30 | 557.2K |
Latest TK news
The latest Smart Investors Daily articles mentioning TK.
Stock researchCompany · Dividend
Loading stock research…