NYSE · TK

Teekay Corporation

Energy · Oil & Gas Midstream

$13.32

Down-$0.31 (-2.27%)

Updated Sep 9, 2026, 6:28 AM

SID Score

7.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TK price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TK OHLC price history, latest 40 sessions
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