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

Price performance · TK

TK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

TK OHLC price history, latest 40 sessions
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