Teekay Corporation - Price History
Monthly price history for TK (Teekay Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.71 | $7.71 |
| April 2024 | $7.32 | $7.32 |
| March 2024 | $7.28 | $7.28 |
| February 2024 | $7.57 | $7.57 |
| January 2024 | $8.99 | $8.99 |
| December 2023 | $7.15 | $7.15 |
| November 2023 | $6.90 | $6.90 |
| October 2023 | $7.03 | $7.03 |
| September 2023 | $6.17 | $6.17 |
| August 2023 | $6.41 | $6.41 |
| July 2023 | $6.66 | $6.66 |
| June 2023 | $6.04 | $6.04 |
| May 2023 | $5.61 | $5.61 |
| April 2023 | $5.65 | $5.65 |
| March 2023 | $6.18 | $6.18 |
| February 2023 | $6.24 | $6.24 |
| January 2023 | $4.86 | $4.86 |
| December 2022 | $4.54 | $4.54 |
| November 2022 | $4.45 | $4.45 |
| October 2022 | $3.91 | $3.91 |
| September 2022 | $3.59 | $3.59 |
| August 2022 | $3.49 | $3.49 |
| July 2022 | $3.14 | $3.14 |
| June 2022 | $2.88 | $2.88 |
| May 2022 | $3.38 | $3.38 |
| April 2022 | $3.24 | $3.24 |
| March 2022 | $3.17 | $3.17 |
| February 2022 | $3.37 | $3.37 |
| January 2022 | $3.10 | $3.10 |
| December 2021 | $3.14 | $3.14 |
| November 2021 | $3.32 | $3.32 |
| October 2021 | $3.27 | $3.54 |
| September 2021 | $3.38 | $3.66 |
| August 2021 | $2.80 | $3.03 |
| July 2021 | $2.76 | $2.99 |
| June 2021 | $3.43 | $3.72 |
| May 2021 | $3.32 | $3.60 |
| April 2021 | $2.97 | $3.22 |
| March 2021 | $2.95 | $3.20 |
| February 2021 | $2.94 | $3.18 |
| January 2021 | $2.27 | $2.46 |
| December 2020 | $1.98 | $2.15 |
| November 2020 | $2.17 | $2.35 |
| October 2020 | $1.62 | $1.76 |
| September 2020 | $2.06 | $2.23 |
| August 2020 | $2.35 | $2.55 |
| July 2020 | $2.20 | $2.38 |
| June 2020 | $2.22 | $2.40 |
| May 2020 | $2.70 | $2.93 |
| April 2020 | $3.43 | $3.72 |
| March 2020 | $2.92 | $3.16 |
| February 2020 | $3.38 | $3.66 |
| January 2020 | $3.29 | $3.56 |
| December 2019 | $4.91 | $5.32 |
| November 2019 | $4.44 | $4.81 |
| October 2019 | $4.72 | $5.11 |
| September 2019 | $3.69 | $4 |
| August 2019 | $3.39 | $3.67 |
| July 2019 | $4.21 | $4.56 |
| June 2019 | $3.18 | $3.44 |
| May 2019 | $2.96 | $3.21 |
| April 2019 | $3.84 | $4.16 |
| March 2019 | $3.62 | $3.92 |
| February 2019 | $3.78 | $4.10 |
| January 2019 | $3.24 | $3.51 |
| December 2018 | $3.04 | $3.34 |
| November 2018 | $4.01 | $4.41 |
| October 2018 | $5.98 | $6.63 |
| September 2018 | $6.08 | $6.74 |
| August 2018 | $6.11 | $6.78 |
| July 2018 | $6.23 | $6.97 |
| June 2018 | $6.93 | $7.75 |
| May 2018 | $7.14 | $7.98 |
| April 2018 | $7.84 | $8.82 |
| March 2018 | $7.19 | $8.09 |
| February 2018 | $6.75 | $7.60 |
| January 2018 | $7.20 | $8.16 |
| December 2017 | $8.23 | $9.32 |
| November 2017 | $7.35 | $8.33 |
| October 2017 | $7.10 | $8.10 |
| September 2017 | $7.83 | $8.93 |
| August 2017 | $8.08 | $9.22 |
| July 2017 | $8.54 | $9.80 |
| June 2017 | $5.82 | $6.67 |
| May 2017 | $5.33 | $6.11 |
| April 2017 | $7.52 | $8.68 |
| March 2017 | $7.92 | $9.15 |
| February 2017 | $8.50 | $9.82 |
| January 2017 | $8.70 | $10.05 |
| December 2016 | $6.92 | $8.03 |
| November 2016 | $6.80 | $7.89 |
| October 2016 | $5.62 | $6.53 |
| September 2016 | $6.59 | $7.71 |
| August 2016 | $6.18 | $7.23 |
| July 2016 | $5.30 | $6.20 |
| June 2016 | $6.05 | $7.13 |
| May 2016 | $8.92 | $10.52 |
| April 2016 | $9.50 | $11.20 |
| March 2016 | $7.31 | $8.66 |
| February 2016 | $6.75 | $8 |
| January 2016 | $5.73 | $6.85 |
| December 2015 | $8.26 | $9.87 |
| November 2015 | $23.29 | $27.84 |
| October 2015 | $26.88 | $32.13 |
| September 2015 | $24.40 | $29.64 |
| August 2015 | $30.26 | $36.76 |
| July 2015 | $29.48 | $35.81 |
| June 2015 | $34.79 | $42.82 |
| May 2015 | $37.23 | $45.82 |
| April 2015 | $40.39 | $49.71 |
| March 2015 | $37.60 | $46.57 |
| February 2015 | $35.72 | $44.24 |
| January 2015 | $34.18 | $42.33 |
| December 2014 | $40.79 | $50.89 |
| November 2014 | $39.85 | $49.72 |
| October 2014 | $46.86 | $58.46 |
| September 2014 | $52.86 | $66.36 |
| August 2014 | $48.85 | $61.32 |
| July 2014 | $44.34 | $55.66 |
| June 2014 | $49.33 | $62.25 |
| May 2014 | $45.84 | $57.85 |
| April 2014 | $44.46 | $56.11 |
| March 2014 | $44.31 | $56.24 |
| February 2014 | $47.08 | $59.75 |
| January 2014 | $42.68 | $54.17 |
| December 2013 | $37.60 | $48.01 |
| November 2013 | $34.65 | $44.25 |
| October 2013 | $34.01 | $43.43 |
| September 2013 | $33.23 | $42.75 |
| August 2013 | $31.05 | $39.95 |
| July 2013 | $30.84 | $39.67 |
| June 2013 | $31.34 | $40.63 |
| May 2013 | $29.80 | $38.64 |
| April 2013 | $27.46 | $35.60 |
| March 2013 | $27.49 | $35.96 |
| February 2013 | $26.52 | $34.70 |
| January 2013 | $26.89 | $35.18 |
| December 2012 | $24.30 | $32.10 |
| November 2012 | $24.40 | $32.22 |
| October 2012 | $23.18 | $30.61 |
| September 2012 | $23.38 | $31.20 |
| August 2012 | $22.17 | $29.58 |
| July 2012 | $23.03 | $30.73 |
| June 2012 | $21.70 | $29.28 |
| May 2012 | $19.97 | $26.94 |
| April 2012 | $26.76 | $36.10 |
| March 2012 | $25.53 | $34.75 |
| February 2012 | $21.16 | $28.80 |
| January 2012 | $20.14 | $27.42 |
| December 2011 | $19.40 | $26.73 |
| November 2011 | $20.04 | $27.62 |
| October 2011 | $18.69 | $25.76 |
| September 2011 | $16.21 | $22.61 |
| August 2011 | $19.48 | $27.17 |
| July 2011 | $19.89 | $27.75 |
| June 2011 | $21.90 | $30.88 |
| May 2011 | $23.80 | $33.55 |
| April 2011 | $24.11 | $33.99 |
| March 2011 | $25.96 | $36.93 |
| February 2011 | $24.19 | $34.41 |
| January 2011 | $23.80 | $33.86 |
| December 2010 | $23.04 | $33.08 |
| November 2010 | $22.21 | $31.89 |
| October 2010 | $22.15 | $31.80 |
| September 2010 | $18.39 | $26.73 |
| August 2010 | $16.73 | $24.31 |
| July 2010 | $19.01 | $27.62 |
| June 2010 | $17.80 | $26.17 |
| May 2010 | $17.16 | $25.23 |
| April 2010 | $17.04 | $25.05 |
| March 2010 | $15.27 | $22.74 |
| February 2010 | $16.88 | $25.14 |
| January 2010 | $16.76 | $24.96 |
| December 2009 | $15.40 | $23.21 |
| November 2009 | $15.92 | $24 |
| October 2009 | $13.77 | $20.75 |
| September 2009 | $14.33 | $21.87 |
| August 2009 | $11.79 | $18 |
| July 2009 | $11.66 | $17.80 |
| June 2009 | $13.55 | $21.03 |
| May 2009 | $10.33 | $16.04 |
| April 2009 | $9.30 | $14.44 |
| March 2009 | $8.96 | $14.23 |
| February 2009 | $9.94 | $15.79 |
| January 2009 | $11.03 | $17.52 |
| December 2008 | $12.17 | $19.65 |
| November 2008 | $10.15 | $16.39 |
| October 2008 | $13.23 | $21.35 |
| September 2008 | $16.12 | $26.38 |
| August 2008 | $21.73 | $35.56 |
| July 2008 | $26.69 | $43.67 |
| June 2008 | $27.43 | $45.18 |
| May 2008 | $30.52 | $50.28 |
| April 2008 | $27.71 | $45.64 |
| March 2008 | $25.63 | $42.47 |
| February 2008 | $25.93 | $42.98 |
| January 2008 | $28.52 | $47.27 |
| December 2007 | $31.92 | $53.21 |
| November 2007 | $33.75 | $56.25 |
| October 2007 | $33.57 | $55.95 |
| September 2007 | $35.12 | $58.81 |
| August 2007 | $34.61 | $57.96 |
| July 2007 | $33.48 | $56.07 |
| June 2007 | $34.44 | $57.91 |
| May 2007 | $36.19 | $60.86 |
| April 2007 | $35.47 | $59.65 |
| March 2007 | $32.04 | $54.11 |
| February 2007 | $29.34 | $49.56 |
| January 2007 | $29.73 | $50.21 |
| December 2006 | $25.68 | $43.62 |
| November 2006 | $24.66 | $41.88 |
| October 2006 | $24.21 | $41.11 |
| September 2006 | $24.06 | $41.11 |
| August 2006 | $25.91 | $44.26 |
| July 2006 | $25.15 | $42.96 |
| June 2006 | $24.37 | $41.84 |
| May 2006 | $21.70 | $37.25 |
| April 2006 | $22.41 | $38.47 |
| March 2006 | $21.47 | $37.07 |
| February 2006 | $22.53 | $38.90 |
| January 2006 | $22.50 | $38.84 |
| December 2005 | $22.99 | $39.90 |
| November 2005 | $24.43 | $42.39 |
| October 2005 | $22.73 | $39.44 |
| September 2005 | $24.68 | $43.05 |
| August 2005 | $26.46 | $46.15 |
| July 2005 | $26.38 | $46.01 |
| June 2005 | $25.10 | $43.90 |
| May 2005 | $24.28 | $42.48 |
| April 2005 | $23.97 | $41.94 |
| March 2005 | $25.62 | $44.95 |
| February 2005 | $28.25 | $49.57 |
| January 2005 | $25.29 | $44.37 |
| December 2004 | $23.92 | $42.11 |
| November 2004 | $30.26 | $53.26 |
| October 2004 | $26.24 | $46.20 |
| September 2004 | $24.40 | $43.09 |
| August 2004 | $19.85 | $35.05 |
| July 2004 | $22.53 | $39.78 |
| June 2004 | $21.10 | $37.38 |
| May 2004 | $19.59 | $34.71 |
| April 2004 | $17.16 | $60.80 |
| March 2004 | $19.37 | $68.90 |
| February 2004 | $18.75 | $66.67 |
| January 2004 | $17.77 | $63.20 |
| December 2003 | $15.97 | $57.03 |
| November 2003 | $14.09 | $50.33 |
| October 2003 | $13.48 | $48.13 |
| September 2003 | $11.78 | $42.30 |
| August 2003 | $12.54 | $45.05 |
| July 2003 | $12.27 | $44.08 |
| June 2003 | $11.88 | $42.90 |
| May 2003 | $11.65 | $42.05 |
| April 2003 | $10.51 | $37.95 |
| March 2003 | $10.56 | $38.80 |
| February 2003 | $10.56 | $38.79 |
| January 2003 | $10.62 | $39.01 |
| December 2002 | $11.02 | $40.70 |
| November 2002 | $10.11 | $37.33 |
| October 2002 | $8.88 | $32.78 |
| September 2002 | $7.66 | $28.50 |
| August 2002 | $8.47 | $31.50 |
| July 2002 | $9.21 | $34.28 |
| June 2002 | $9.86 | $36.91 |
| May 2002 | $10.66 | $39.92 |
| April 2002 | $9.85 | $36.88 |
| March 2002 | $10.12 | $38.12 |
| February 2002 | $9.83 | $37 |
| January 2002 | $9.19 | $34.59 |
| December 2001 | $9.20 | $34.85 |
| November 2001 | $7.99 | $30.26 |
| October 2001 | $7.30 | $27.64 |
| September 2001 | $8.17 | $31.18 |
| August 2001 | $9.41 | $35.90 |
| July 2001 | $9.02 | $34.40 |
| June 2001 | $10.43 | $40.02 |
| May 2001 | $13.03 | $50 |
| April 2001 | $13.22 | $50.74 |
| March 2001 | $11.05 | $42.60 |
| February 2001 | $10.69 | $41.20 |
| January 2001 | $8.88 | $34.23 |
| December 2000 | $9.80 | $38 |
| November 2000 | $8.24 | $31.94 |
| October 2000 | $9.64 | $37.38 |
| September 2000 | $12.04 | $46.94 |
| August 2000 | $11.86 | $46.25 |
| July 2000 | $9.62 | $37.50 |
| June 2000 | $8.39 | $32.88 |
| May 2000 | $8.52 | $33.38 |
| April 2000 | $8.37 | $32.81 |
| March 2000 | $6.97 | $27.56 |
| February 2000 | $5.44 | $21.50 |
| January 2000 | $4.08 | $16.12 |
| December 1999 | $3.98 | $15.94 |
| November 1999 | $3.43 | $13.75 |
| October 1999 | $3.75 | $15 |
| September 1999 | $3.85 | $15.62 |
| August 1999 | $4.20 | $17.06 |
| July 1999 | $4.12 | $16.75 |
| June 1999 | $4.29 | $17.62 |
| May 1999 | $4.11 | $16.88 |
| April 1999 | $4.14 | $17 |
| March 1999 | $3.96 | $16.50 |
| February 1999 | $3.42 | $14.25 |
| January 1999 | $3.96 | $16.50 |
| December 1998 | $4.46 | $18.81 |
| November 1998 | $4.28 | $18.06 |
| October 1998 | $4.15 | $17.50 |
| September 1998 | $4.25 | $18.12 |
| August 1998 | $4.35 | $18.56 |
| July 1998 | $5.04 | $21.50 |
| June 1998 | $5.84 | $25.12 |
| May 1998 | $6.04 | $26 |
| April 1998 | $7.14 | $30.75 |
| March 1998 | $7.18 | $31.12 |
| February 1998 | $7.34 | $31.81 |
| January 1998 | $6.82 | $29.56 |
| December 1997 | $7.68 | $33.56 |
| November 1997 | $7.44 | $32.50 |
| October 1997 | $7.32 | $32 |
| September 1997 | $7.65 | $33.62 |
| August 1997 | $7.49 | $32.94 |
| July 1997 | $7.95 | $34.94 |
| June 1997 | $7.82 | $34.56 |
| May 1997 | $7.15 | $31.62 |
| April 1997 | $6.39 | $28.25 |
| March 1997 | $6.45 | $28.75 |
| February 1997 | $6.17 | $27.50 |
| January 1997 | $7.15 | $31.88 |
| December 1996 | $7.30 | $32.75 |
| November 1996 | $6.69 | $30 |
| October 1996 | $6.94 | $31.12 |
| September 1996 | $6.39 | $28.88 |
| August 1996 | $6.75 | $30.50 |
| July 1996 | $6.03 | $27.25 |
| June 1996 | $5.79 | $26.38 |
| May 1996 | $6.04 | $27.50 |
| April 1996 | $6.09 | $27.75 |
| March 1996 | $5.69 | $26.12 |
| February 1996 | $5.80 | $26.62 |
| January 1996 | $5.19 | $24.62 |
| December 1995 | $4.93 | $23.62 |
| November 1995 | $5.01 | $24 |
| October 1995 | $4.86 | $23.25 |
| September 1995 | $4.97 | $24 |
| August 1995 | $4.92 | $23.75 |
| July 1995 | $4.92 | $23.75 |
TK
Price: $7.71
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.54 USD
P/E Ratio: 5.37
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 337100
Ebitda: -166.4 millionMarket Capitalization: 705.5 million
Average Dividend Frequency: 4