TK Quote, Trading Chart, Teekay Corporation

home / stock / tk / tk quote

Stock Information
Company Name: Teekay Corporation
Stock Symbol: TK
Market: NYSE
Website: teekay.com
Menu
Get TK Alerts

News, Short Squeeze, Breakout and More Instantly...
TK Quote
Last:$10.95
Change Percent:-3.69%
Open:$11.11
Previous Close:$11.37
High:$11.11
Low:$10.78
Volume:201,871
Last Trade Date Time:03/13/2026 12:51:48 pm
Quotes are delayed by 15 to 20 minutes.
TK Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$11.11
Close:$11.37
High:$11.11
Low:$10.78
Volume:201,871
Date:2026-03-12
Open:$11.68
Close:$11.75
High:$11.68
Low:$11.2136
Volume:413,342
Date:2026-03-11
Open:$12.25
Close:$12.575
High:$12.26
Low:$11.69
Volume:193,688
Date:2026-03-10
Open:$12.53
Close:$12.64
High:$12.73
Low:$12.44
Volume:137,816
Date:2026-03-09
Open:$12.24
Close:$12.0501
High:$12.64
Low:$12.12
Volume:156,248
Date:2026-03-06
Open:$12.29
Close:$12.15
High:$12.32
Low:$12
Volume:209,633
Date:2026-03-05
Open:$12.78
Close:$12.74
High:$12.8688
Low:$12.11
Volume:226,166
Date:2026-03-04
Open:$12.51
Close:$12.51
High:$12.82
Low:$12.27
Volume:193,595
Date:2026-03-03
Open:$12.74
Close:$12.855
High:$12.74
Low:$12.24
Volume:319,014
Date:2026-03-02
Open:$13.75
Close:$12.9299
High:$13.76
Low:$12.73
Volume:518,208
Date:2026-02-27
Open:$12.94
Close:$12.8
High:$13
Low:$12.79
Volume:227,359
Date:2026-02-26
Open:$12.5
Close:$12.48
High:$12.83
Low:$12.43
Volume:242,173
Date:2026-02-25
Open:$12.26
Close:$12.32
High:$12.49
Low:$12.17
Volume:257,787
Date:2026-02-24
Open:$12.06
Close:$11.91
High:$12.365
Low:$11.94
Volume:203,990
Date:2026-02-23
Open:$12.09
Close:$11.94
High:$12.09
Low:$11.62
Volume:265,423
Date:2026-02-20
Open:$12.18
Close:$12.32
High:$12.3
Low:$11.6
Volume:412,206
Date:2026-02-19
Open:$12
Close:$11.89
High:$12.473
Low:$11.69
Volume:326,692
Date:2026-02-18
Open:$11.75
Close:$11.45
High:$11.95
Low:$11.66
Volume:211,440
Date:2026-02-17
Open:$11.44
Close:$11.44
High:$11.49
Low:$11.2205
Volume:215,937
Date:2026-02-13
Open:$10.97
Close:$10.96
High:$11.3541
Low:$10.97
Volume:143,294