price
TK
NYSE · TK
Teekay Corporation
Energy · Oil & Gas Midstream
$12.91
Up+$0.07 (+0.51%)
Updated Nov 11, 2026, 3:16 AM
SID Score
6.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 787.86M
- P/E ratio
- 9.94
- Dividend yield
- 7.75%
- 52-week range
- $8.67 – $15.90
- Volume
- 419.36K
- Avg. volume
- 600.81K
Price performance · TK
TK price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 10, 2026
TK closed at $12.91 after 21 trading sessions, down 16.49% for the selected period.
- Last close
- $12.91
- Period change
- -16.49%
- Period low
- $12.48
- Period high
- $15.46
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 10, 2026 | $12.52 | $12.96 | $12.28 | $12.91 | 419.36K |
| Nov 9, 2026 | $12.70 | $13.0473 | $12.665 | $12.84 | 512.77K |
| Nov 6, 2026 | $12.68 | $12.79 | $12.48 | $12.65 | 409.64K |
| Nov 5, 2026 | $13.51 | $13.59 | $12.46 | $12.48 | 764.93K |
| Nov 4, 2026 | $14.02 | $14.14 | $13.27 | $13.44 | 520.69K |
| Nov 3, 2026 | $14.00 | $14.24 | $13.945 | $14.13 | 409.94K |
| Nov 2, 2026 | $14.73 | $14.90 | $14.06 | $14.07 | 564.53K |
| 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 |
Latest TK news
The latest Smart Investors Daily articles mentioning TK.
Stock researchResearch & News · Analysis
Company
Market Activity
Research & News
Loading stock research…