price
TK
NYSE · TK
Teekay Corporation
Energy · Oil & Gas Midstream
$14.86
Down-$0.04 (-0.27%)
Updated Nov 2, 2026, 2:29 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
- 6.73%
- 52-week range
- $8.67 – $15.90
- Volume
- 274.78K
- Avg. volume
- 600.81K
Price performance · TK
TK price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
TK closed at $14.86 after 20 trading sessions, down 0.67% for the selected period.
- Last close
- $14.86
- Period change
- -0.67%
- Period low
- $13.84
- Period high
- $15.56
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $14.85 | $14.9993 | $14.71 | $14.86 | 274.78K |
| Oct 29, 2026 | $14.69 | $14.975 | $14.63 | $14.90 | 348.21K |
| Oct 28, 2026 | $15.12 | $15.265 | $14.58 | $14.63 | 498.78K |
| Oct 27, 2026 | $14.83 | $15.1144 | $14.56 | $14.57 | 296.67K |
| Oct 26, 2026 | $14.83 | $15.1275 | $14.805 | $14.86 | 376.66K |
| Oct 23, 2026 | $14.05 | $14.76 | $14.05 | $14.72 | 368.03K |
| Oct 22, 2026 | $14.05 | $14.20 | $13.82 | $14.11 | 409.87K |
| Oct 21, 2026 | $13.91 | $14.21 | $13.91 | $14.17 | 345.45K |
| Oct 20, 2026 | $13.93 | $14.11 | $13.69 | $13.84 | 482.71K |
| Oct 19, 2026 | $14.14 | $14.41 | $13.67 | $13.88 | 445.75K |
| Oct 16, 2026 | $14.19 | $14.27 | $13.91 | $14.06 | 498.53K |
| Oct 15, 2026 | $14.18 | $14.50 | $13.89 | $13.99 | 621.94K |
| Oct 14, 2026 | $15.46 | $15.554 | $14.4249 | $14.51 | 608.99K |
| Oct 13, 2026 | $15.50 | $15.67 | $15.33 | $15.46 | 352.95K |
| Oct 12, 2026 | $15.60 | $15.8984 | $15.45 | $15.56 | 474.92K |
| Oct 9, 2026 | $15.29 | $15.50 | $15.225 | $15.27 | 411.29K |
| Oct 8, 2026 | $14.89 | $15.39 | $14.89 | $15.37 | 689.01K |
| Oct 7, 2026 | $14.78 | $15.02 | $14.685 | $14.73 | 555.38K |
| Oct 6, 2026 | $14.84 | $14.88 | $14.50 | $14.70 | 375.3K |
| Oct 5, 2026 | $15.05 | $15.25 | $14.42 | $14.96 | 425.74K |
Latest TK news
The latest Smart Investors Daily articles mentioning TK.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…