price
TK
NYSE · TK
Teekay Corporation
Energy · Oil & Gas Midstream
$13.52
Down-$0.24 (-1.74%)
Updated Sep 24, 2026, 12:12 PM
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
- 7.40%
- 52-week range
- $7.80 – $14.93
- Volume
- 498.33K
- Avg. volume
- 600.81K
Price performance
TK price history
1M range · 20 trading sessions · Daily adjusted prices
TK closed at $13.52 after 20 trading sessions, up 10.37% for the selected period.
- Last close
- $13.52
- Period change
- +10.37%
- Period low
- $12.25
- Period high
- $14.71
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2026 | $13.78 | $13.80 | $13.25 | $13.52 | 498.33K |
| 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 |
| Sep 8, 2026 | $13.67 | $13.67 | $13.26 | $13.32 | 400.42K |
| 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 |
Latest TK news
The latest Smart Investors Daily articles mentioning TK.
Stock researchCompany · Financials
Loading stock research…