price
TK
NYSE · TK
Teekay Corporation
Energy · Oil & Gas Midstream
$14.73
Up+$0.03 (+0.20%)
Updated Oct 8, 2026, 4:57 AM
SID Score
6.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 787.86M
- P/E ratio
- 9.94
- Dividend yield
- 6.79%
- 52-week range
- $7.80 – $15.25
- Volume
- 555.38K
- Avg. volume
- 600.81K
Price performance · TK
TK price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 7, 2026
TK closed at $14.73 after 21 trading sessions, up 6.51% for the selected period.
- Last close
- $14.73
- Period change
- +6.51%
- Period low
- $13.52
- Period high
- $14.96
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 2, 2026 | $14.46 | $14.91 | $14.34 | $14.84 | 604.43K |
| Oct 1, 2026 | $14.24 | $14.67 | $13.97 | $14.60 | 704.61K |
| Sep 30, 2026 | $14.25 | $14.62 | $14.22 | $14.25 | 593.2K |
| Sep 29, 2026 | $13.81 | $14.26 | $13.75 | $14.11 | 554.83K |
| Sep 28, 2026 | $13.91 | $14.16 | $13.80 | $13.98 | 555.48K |
| Sep 25, 2026 | $13.57 | $13.78 | $13.39 | $13.70 | 393.24K |
| Sep 24, 2026 | $13.50 | $13.845 | $13.355 | $13.66 | 704.43K |
| Sep 23, 2026 | $13.78 | $13.80 | $13.25 | $13.52 | 498.27K |
| Sep 22, 2026 | $13.95 | $14.08 | $13.53 | $13.76 | 581.74K |
| Sep 21, 2026 | $14.44 | $14.76 | $14.23 | $14.36 | 491.53K |
| Sep 18, 2026 | $14.60 | $14.93 | $14.50 | $14.71 | 1.03M |
| Sep 17, 2026 | $14.41 | $14.93 | $14.315 | $14.67 | 571.37K |
| Sep 16, 2026 | $14.26 | $14.665 | $14.26 | $14.39 | 898.41K |
| Sep 15, 2026 | $14.27 | $14.52 | $14.11 | $14.19 | 681.29K |
| Sep 14, 2026 | $14.31 | $14.49 | $14.05 | $14.12 | 614.32K |
| Sep 11, 2026 | $14.13 | $14.39 | $14.01 | $14.38 | 627.04K |
| Sep 10, 2026 | $13.89 | $14.115 | $13.75 | $14.10 | 451.88K |
| Sep 9, 2026 | $13.47 | $13.95 | $13.29 | $13.83 | 526.63K |
Latest TK news
The latest Smart Investors Daily articles mentioning TK.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…