Teekay Corporation ( TK) - Price History
Monthly price history for TK (Teekay Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.76 | $10.76 |
| June 2026 | $10 | $10 |
| May 2026 | $11.47 | $11.47 |
| April 2026 | $12.27 | $13.36 |
| March 2026 | $11.21 | $12.21 |
| February 2026 | $11.89 | $12.95 |
| January 2026 | $9.40 | $10.23 |
| December 2025 | $8.29 | $9.03 |
| November 2025 | $8.92 | $9.71 |
| October 2025 | $8.84 | $9.62 |
| September 2025 | $7.51 | $8.18 |
| August 2025 | $7.53 | $8.20 |
| July 2025 | $6.61 | $7.20 |
| June 2025 | $6.66 | $8.25 |
| May 2025 | $6.82 | $8.45 |
| April 2025 | $5.82 | $7.21 |
| March 2025 | $5.30 | $6.57 |
| February 2025 | $5.28 | $6.54 |
| January 2025 | $5.76 | $7.14 |
| December 2024 | $5.60 | $6.93 |
| November 2024 | $5.18 | $7.38 |
| October 2024 | $5.88 | $8.37 |
| September 2024 | $6.46 | $9.20 |
| August 2024 | $5.83 | $8.31 |
| July 2024 | $6.09 | $8.67 |
| June 2024 | $6.30 | $8.97 |
| May 2024 | $6.87 | $9.79 |
| April 2024 | $3.89 | $7.32 |
| March 2024 | $3.86 | $7.28 |
| February 2024 | $4.02 | $7.57 |
| January 2024 | $4.77 | $8.99 |
| December 2023 | $3.80 | $7.15 |
| November 2023 | $3.66 | $6.90 |
| October 2023 | $3.73 | $7.03 |
| September 2023 | $3.28 | $6.17 |
| August 2023 | $3.40 | $6.41 |
| July 2023 | $3.54 | $6.66 |
| June 2023 | $3.21 | $6.04 |
| May 2023 | $2.98 | $5.61 |
| April 2023 | $3 | $5.65 |
| March 2023 | $3.28 | $6.18 |
| February 2023 | $3.31 | $6.24 |
| January 2023 | $2.58 | $4.86 |
| December 2022 | $2.41 | $4.54 |
| November 2022 | $2.36 | $4.45 |
| October 2022 | $2.08 | $3.91 |
| September 2022 | $1.91 | $3.59 |
| August 2022 | $1.85 | $3.49 |
| July 2022 | $1.67 | $3.14 |
| June 2022 | $1.53 | $2.88 |
| May 2022 | $1.79 | $3.38 |
| April 2022 | $1.72 | $3.24 |
| March 2022 | $1.68 | $3.17 |
| February 2022 | $1.79 | $3.37 |
| January 2022 | $1.65 | $3.10 |
| December 2021 | $1.67 | $3.14 |
| November 2021 | $1.76 | $3.32 |
| October 2021 | $1.74 | $3.54 |
| September 2021 | $1.79 | $3.66 |
| August 2021 | $1.48 | $3.03 |
| July 2021 | $1.46 | $2.99 |
| June 2021 | $1.82 | $3.72 |
| May 2021 | $1.76 | $3.60 |
| April 2021 | $1.58 | $3.22 |
| March 2021 | $1.57 | $3.20 |
| February 2021 | $1.56 | $3.18 |
| January 2021 | $1.21 | $2.46 |
| December 2020 | $1.05 | $2.15 |
| November 2020 | $1.15 | $2.35 |
| October 2020 | $0.86 | $1.76 |
| September 2020 | $1.09 | $2.23 |
| August 2020 | $1.25 | $2.55 |
| July 2020 | $1.17 | $2.38 |
| June 2020 | $1.18 | $2.40 |
| May 2020 | $1.44 | $2.93 |
| April 2020 | $1.82 | $3.72 |
| March 2020 | $1.55 | $3.16 |
| February 2020 | $1.79 | $3.66 |
| January 2020 | $1.74 | $3.56 |
| December 2019 | $2.61 | $5.32 |
| November 2019 | $2.36 | $4.81 |
| October 2019 | $2.50 | $5.11 |
| September 2019 | $1.96 | $4 |
| August 2019 | $1.80 | $3.67 |
| July 2019 | $2.24 | $4.56 |
| June 2019 | $1.69 | $3.44 |
| May 2019 | $1.57 | $3.21 |
| April 2019 | $2.04 | $4.16 |
| March 2019 | $1.92 | $3.92 |
| February 2019 | $2.01 | $4.10 |
| January 2019 | $1.72 | $3.51 |
| December 2018 | $1.61 | $3.34 |
| November 2018 | $2.13 | $4.41 |
| October 2018 | $3.17 | $6.63 |
| September 2018 | $3.22 | $6.74 |
| August 2018 | $3.24 | $6.78 |
| July 2018 | $3.31 | $6.97 |
| June 2018 | $3.68 | $7.75 |
| May 2018 | $3.79 | $7.98 |
| April 2018 | $4.16 | $8.82 |
| March 2018 | $3.82 | $8.09 |
| February 2018 | $3.59 | $7.60 |
| January 2018 | $3.82 | $8.16 |
| December 2017 | $4.37 | $9.32 |
| November 2017 | $3.90 | $8.33 |
| October 2017 | $3.77 | $8.10 |
| September 2017 | $4.16 | $8.93 |
| August 2017 | $4.29 | $9.22 |
| July 2017 | $4.54 | $9.80 |
| June 2017 | $3.09 | $6.67 |
| May 2017 | $2.83 | $6.11 |
| April 2017 | $3.99 | $8.68 |
| March 2017 | $4.21 | $9.15 |
| February 2017 | $4.51 | $9.82 |
| January 2017 | $4.62 | $10.05 |
| December 2016 | $3.67 | $8.03 |
| November 2016 | $3.61 | $7.89 |
| October 2016 | $2.99 | $6.53 |
| September 2016 | $3.50 | $7.71 |
| August 2016 | $3.28 | $7.23 |
| July 2016 | $2.82 | $6.20 |
| June 2016 | $3.21 | $7.13 |
| May 2016 | $4.74 | $10.52 |
| April 2016 | $5.04 | $11.20 |
| March 2016 | $3.88 | $8.66 |
| February 2016 | $3.58 | $8 |
| January 2016 | $3.04 | $6.85 |
| December 2015 | $4.38 | $9.87 |
| November 2015 | $12.36 | $27.84 |
| October 2015 | $14.27 | $32.13 |
| September 2015 | $12.95 | $29.64 |
| August 2015 | $16.06 | $36.76 |
| July 2015 | $15.65 | $35.81 |
| June 2015 | $18.47 | $42.82 |
| May 2015 | $19.76 | $45.82 |
| April 2015 | $21.44 | $49.71 |
| March 2015 | $19.96 | $46.57 |
| February 2015 | $18.96 | $44.24 |
| January 2015 | $18.14 | $42.33 |
| December 2014 | $21.66 | $50.89 |
| November 2014 | $21.16 | $49.72 |
| October 2014 | $24.88 | $58.46 |
| September 2014 | $28.07 | $66.36 |
| August 2014 | $25.93 | $61.32 |
| July 2014 | $23.54 | $55.66 |
| June 2014 | $26.19 | $62.25 |
| May 2014 | $24.34 | $57.85 |
| April 2014 | $23.60 | $56.11 |
| March 2014 | $23.52 | $56.24 |
| February 2014 | $24.99 | $59.75 |
| January 2014 | $22.66 | $54.17 |
| December 2013 | $19.96 | $48.01 |
| November 2013 | $18.40 | $44.25 |
| October 2013 | $18.06 | $43.43 |
| September 2013 | $17.64 | $42.75 |
| August 2013 | $16.49 | $39.95 |
| July 2013 | $16.37 | $39.67 |
| June 2013 | $16.64 | $40.63 |
| May 2013 | $15.82 | $38.64 |
| April 2013 | $14.58 | $35.60 |
| March 2013 | $14.59 | $35.96 |
| February 2013 | $14.08 | $34.70 |
| January 2013 | $14.28 | $35.18 |
| December 2012 | $12.90 | $32.10 |
| November 2012 | $12.95 | $32.22 |
| October 2012 | $12.30 | $30.61 |
| September 2012 | $12.42 | $31.20 |
| August 2012 | $11.77 | $29.58 |
| July 2012 | $12.23 | $30.73 |
| June 2012 | $11.52 | $29.28 |
| May 2012 | $10.60 | $26.94 |
| April 2012 | $14.21 | $36.10 |
| March 2012 | $13.55 | $34.75 |
| February 2012 | $11.23 | $28.80 |
| January 2012 | $10.70 | $27.42 |
| December 2011 | $10.30 | $26.73 |
| November 2011 | $10.64 | $27.62 |
| October 2011 | $9.92 | $25.76 |
| September 2011 | $8.60 | $22.61 |
| August 2011 | $10.34 | $27.17 |
| July 2011 | $10.56 | $27.75 |
| June 2011 | $11.63 | $30.88 |
| May 2011 | $12.64 | $33.55 |
| April 2011 | $12.80 | $33.99 |
| March 2011 | $13.78 | $36.93 |
| February 2011 | $12.84 | $34.41 |
| January 2011 | $12.64 | $33.86 |
| December 2010 | $12.23 | $33.08 |
| November 2010 | $11.79 | $31.89 |
| October 2010 | $11.76 | $31.80 |
| September 2010 | $9.77 | $26.73 |
| August 2010 | $8.88 | $24.31 |
| July 2010 | $10.09 | $27.62 |
| June 2010 | $9.45 | $26.17 |
| May 2010 | $9.11 | $25.23 |
| April 2010 | $9.05 | $25.05 |
| March 2010 | $8.11 | $22.74 |
| February 2010 | $8.96 | $25.14 |
| January 2010 | $8.90 | $24.96 |
| December 2009 | $8.18 | $23.21 |
| November 2009 | $8.46 | $24 |
| October 2009 | $7.31 | $20.75 |
| September 2009 | $7.61 | $21.87 |
| August 2009 | $6.26 | $18 |
| July 2009 | $6.19 | $17.80 |
| June 2009 | $7.20 | $21.03 |
| May 2009 | $5.49 | $16.04 |
| April 2009 | $4.94 | $14.44 |
| March 2009 | $4.76 | $14.23 |
| February 2009 | $5.28 | $15.79 |
| January 2009 | $5.86 | $17.52 |
| December 2008 | $6.46 | $19.65 |
| November 2008 | $5.39 | $16.39 |
| October 2008 | $7.02 | $21.35 |
| September 2008 | $8.56 | $26.38 |
| August 2008 | $11.54 | $35.56 |
| July 2008 | $14.17 | $43.67 |
| June 2008 | $14.56 | $45.18 |
| May 2008 | $16.21 | $50.28 |
| April 2008 | $14.71 | $45.64 |
| March 2008 | $13.61 | $42.47 |
| February 2008 | $13.77 | $42.98 |
| January 2008 | $15.15 | $47.27 |
| December 2007 | $16.95 | $53.21 |
| November 2007 | $17.92 | $56.25 |
| October 2007 | $17.82 | $55.95 |
| September 2007 | $18.65 | $58.81 |
| August 2007 | $18.38 | $57.96 |
| July 2007 | $17.78 | $56.07 |
| June 2007 | $18.29 | $57.91 |
| May 2007 | $19.22 | $60.86 |
| April 2007 | $18.84 | $59.65 |
| March 2007 | $17.01 | $54.11 |
| February 2007 | $15.58 | $49.56 |
| January 2007 | $15.79 | $50.21 |
| December 2006 | $13.64 | $43.62 |
| November 2006 | $13.09 | $41.88 |
| October 2006 | $12.85 | $41.11 |
| September 2006 | $12.78 | $41.11 |
| August 2006 | $13.76 | $44.26 |
| July 2006 | $13.35 | $42.96 |
| June 2006 | $12.94 | $41.84 |
| May 2006 | $11.52 | $37.25 |
| April 2006 | $11.90 | $38.47 |
| March 2006 | $11.40 | $37.07 |
| February 2006 | $11.97 | $38.90 |
| January 2006 | $11.95 | $38.84 |
| December 2005 | $12.21 | $39.90 |
| November 2005 | $12.97 | $42.39 |
| October 2005 | $12.07 | $39.44 |
| September 2005 | $13.10 | $43.05 |
| August 2005 | $14.05 | $46.15 |
| July 2005 | $14.01 | $46.01 |
| June 2005 | $13.32 | $43.90 |
| May 2005 | $12.89 | $42.48 |
| April 2005 | $12.73 | $41.94 |
| March 2005 | $13.60 | $44.95 |
| February 2005 | $15 | $49.57 |
| January 2005 | $13.43 | $44.37 |
| December 2004 | $12.70 | $42.11 |
| November 2004 | $16.06 | $53.26 |
| October 2004 | $13.94 | $46.20 |
| September 2004 | $12.96 | $43.09 |
| August 2004 | $10.54 | $35.05 |
| July 2004 | $11.96 | $39.78 |
| June 2004 | $11.20 | $37.38 |
| May 2004 | $10.40 | $34.71 |
| April 2004 | $9.11 | $60.80 |
| March 2004 | $10.29 | $68.90 |
| February 2004 | $9.95 | $66.67 |
| January 2004 | $9.44 | $63.20 |
| December 2003 | $8.48 | $57.03 |
| November 2003 | $7.48 | $50.33 |
| October 2003 | $7.16 | $48.13 |
| September 2003 | $6.25 | $42.30 |
| August 2003 | $6.66 | $45.05 |
| July 2003 | $6.52 | $44.08 |
| June 2003 | $6.31 | $42.90 |
| May 2003 | $6.19 | $42.05 |
| April 2003 | $5.58 | $37.95 |
| March 2003 | $5.54 | $38.80 |
| February 2003 | $5.54 | $38.79 |
| January 2003 | $5.57 | $39.01 |
| December 2002 | $5.78 | $40.70 |
| November 2002 | $5.30 | $37.33 |
| October 2002 | $4.66 | $32.78 |
| September 2002 | $4.02 | $28.50 |
| August 2002 | $4.44 | $31.50 |
| July 2002 | $4.83 | $34.28 |
| June 2002 | $5.17 | $36.91 |
| May 2002 | $5.59 | $39.92 |
| April 2002 | $5.17 | $36.88 |
| March 2002 | $5.31 | $38.12 |
| February 2002 | $5.16 | $37 |
| January 2002 | $4.82 | $34.59 |
| December 2001 | $4.82 | $34.85 |
| November 2001 | $4.19 | $30.26 |
| October 2001 | $3.83 | $27.64 |
| September 2001 | $4.29 | $31.18 |
| August 2001 | $4.94 | $35.90 |
| July 2001 | $4.73 | $34.40 |
| June 2001 | $5.47 | $40.02 |
| May 2001 | $6.84 | $50 |
| April 2001 | $6.94 | $50.74 |
| March 2001 | $5.80 | $42.60 |
| February 2001 | $5.61 | $41.20 |
| January 2001 | $4.66 | $34.23 |
| December 2000 | $5.14 | $38 |
| November 2000 | $4.32 | $31.94 |
| October 2000 | $5.06 | $37.38 |
| September 2000 | $6.32 | $47 |
| August 2000 | $6.22 | $46.25 |
| July 2000 | $5.05 | $37.50 |
| June 2000 | $4.40 | $32.88 |
| May 2000 | $4.47 | $33.38 |
| April 2000 | $4.39 | $32.81 |
| March 2000 | $3.66 | $27.56 |
| February 2000 | $2.85 | $21.50 |
| January 2000 | $2.14 | $16.12 |
| December 1999 | $2.09 | $15.94 |
| November 1999 | $1.80 | $13.75 |
| October 1999 | $1.96 | $15 |
| September 1999 | $2.02 | $15.62 |
| August 1999 | $2.20 | $17.06 |
| July 1999 | $2.16 | $16.75 |
| June 1999 | $2.25 | $17.62 |
| May 1999 | $2.15 | $16.88 |
| April 1999 | $2.17 | $17 |
| March 1999 | $2.08 | $16.50 |
| February 1999 | $1.79 | $14.25 |
| January 1999 | $2.08 | $16.50 |
| December 1998 | $2.34 | $18.81 |
| November 1998 | $2.25 | $18.06 |
| October 1998 | $2.18 | $17.50 |
| September 1998 | $2.23 | $18.12 |
| August 1998 | $2.28 | $18.56 |
| July 1998 | $2.64 | $21.50 |
| June 1998 | $3.06 | $25.12 |
| May 1998 | $3.17 | $26 |
| April 1998 | $3.75 | $30.75 |
| March 1998 | $3.76 | $31.12 |
| February 1998 | $3.85 | $31.81 |
| January 1998 | $3.58 | $29.56 |
| December 1997 | $3.97 | $33.56 |
| November 1997 | $3.85 | $32.50 |
| October 1997 | $3.79 | $32 |
| September 1997 | $3.96 | $33.62 |
| August 1997 | $3.88 | $32.94 |
| July 1997 | $4.11 | $34.94 |
| June 1997 | $4.04 | $34.56 |
| May 1997 | $3.70 | $31.62 |
| April 1997 | $3.30 | $28.25 |
| March 1997 | $3.34 | $28.75 |
| February 1997 | $3.19 | $27.50 |
| January 1997 | $3.70 | $31.88 |
| December 1996 | $3.78 | $32.75 |
| November 1996 | $3.46 | $30 |
| October 1996 | $3.59 | $31.12 |
| September 1996 | $3.30 | $28.88 |
| August 1996 | $3.49 | $30.50 |
| July 1996 | $3.12 | $27.25 |
| June 1996 | $2.99 | $26.38 |
| May 1996 | $3.12 | $27.50 |
| April 1996 | $3.15 | $27.75 |
| March 1996 | $2.94 | $26.12 |
| February 1996 | $3 | $26.62 |
| January 1996 | $2.60 | $24.62 |
| December 1995 | $2.47 | $23.62 |
| November 1995 | $2.51 | $24 |
| October 1995 | $2.43 | $23.25 |
| September 1995 | $2.48 | $24 |
| August 1995 | $2.46 | $23.75 |
| July 1995 | $2.46 | $23.75 |
TK
Price: $10.76
52 week price:
Dividend Yield: 19.40%
Payout Ratio: 573.25%
Earnings Per Share: 1.13 USD
P/E Ratio: 11.94
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: Bermuda
Volume: 337100
Ebitda: -166.4 millionMarket Capitalization: 897.1 million