Teekay Corporation (TK) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -7.5%
- 3M
- -13.8%
- YTD
- +21.4%
- 1Y
- +32.5%
- 3Y
- +17.7%
- 5Y
- +25.7%
Loading 10-year price history...
TK Historical Performance
TK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +19.6%
- 2003 annual price return
- +36.3%
- 2004 annual price return
- +47.5%
- 2005 annual price return
- -1.3%
- 2006 annual price return
- +8.5%
- 2007 annual price return
- +23.9%
- 2008 annual price return
- -63.1%
- 2009 annual price return
- +7.6%
- 2010 annual price return
- +37.7%
- 2011 annual price return
- -19.4%
- 2012 annual price return
- +20.1%
- 2013 annual price return
- +42.9%
- 2014 annual price return
- +7.6%
- 2015 annual price return
- -80.3%
- 2016 annual price return
- -21.1%
- 2017 annual price return
- +8.1%
- 2018 annual price return
- -66.0%
- 2019 annual price return
- +54.2%
- 2020 annual price return
- -59.1%
- 2021 annual price return
- +32.5%
- 2022 annual price return
- +38.0%
- 2023 annual price return
- +60.7%
- 2024 annual price return
- -4.7%
- 2025 annual price return
- +26.1%
- 2026 annual price return
- +46.8%
TK Stock Price Trajectory (1995–2026)
As of July 8, 2026, Teekay Corporation (TK) trades at $10.71, representing a +32.5% return over the past year. The stock has delivered a +368.0% total return over five years (+25.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $67.98 on September 30, 2014. From this peak, TK has corrected -84.2%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers FRO (+103.2% 1Y), INSW (+111.3% 1Y), and NAT (+115.0% 1Y), TK has underperformed the peer group average. Compare TK vs FRO →
TK Historical Price Data · from 1995
Rows 1–50 of 7,792| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.41 | 10.82 | 10.41 | 10.71 | 446K | +2.78% |
| 2026-07-06 | 10.30 | 10.71 | 10.29 | 10.42 | 440K | +1.07% |
| 2026-07-02 | 10.26 | 10.55 | 10.19 | 10.31 | 425K | +3.41% |
| 2026-07-01 | 10.07 | 10.09 | 9.80 | 9.97 | 641K | -0.30% |
| 2026-06-30 | 10.30 | 10.32 | 9.93 | 10.00 | 540K | -3.57% |
| 2026-06-29 | 10.89 | 10.89 | 10.32 | 10.37 | 857K | -3.53% |
| 2026-06-26 | 11.06 | 11.15 | 10.54 | 10.75 | 1.03M | -3.15% |
| 2026-06-25 | 12.21 | 12.21 | 10.91 | 11.10 | 554K | -7.96% |
| 2026-06-24 | 12.38 | 12.49 | 12.03 | 12.06 | 401K | -3.13% |
| 2026-06-23 | 12.22 | 12.51 | 12.22 | 12.45 | 536K | +1.06% |
| 2026-06-22 | 12.24 | 12.45 | 11.94 | 12.32 | 564K | +3.44% |
| 2026-06-18 | 11.67 | 11.92 | 11.49 | 11.91 | 609K | +1.62% |
| 2026-06-17 | 12.04 | 12.15 | 11.70 | 11.72 | 521K | -3.22% |
| 2026-06-16 | 12.20 | 12.32 | 11.89 | 12.11 | 327K | -0.49% |
| 2026-06-15 | 12.24 | 12.42 | 12.03 | 12.17 | 224K | -1.30% |
| 2026-06-12 | 11.79 | 12.44 | 11.75 | 12.33 | 353K | +3.79% |
| 2026-06-11 | 12.15 | 12.27 | 11.85 | 11.88 | 659K | -0.34% |
| 2026-06-10 | 11.78 | 12.10 | 11.69 | 11.92 | 279K | +0.93% |
| 2026-06-09 | 11.57 | 11.84 | 11.56 | 11.81 | 522K | +1.99% |
| 2026-06-08 | 11.66 | 11.81 | 11.44 | 11.58 | 482K | +0.17% |
| 2026-06-05 | 11.44 | 11.79 | 11.27 | 11.56 | 423K | +1.40% |
| 2026-06-04 | 11.61 | 11.61 | 11.32 | 11.40 | 356K | -0.44% |
| 2026-06-03 | 11.63 | 11.73 | 11.42 | 11.45 | 581K | -1.38% |
| 2026-06-02 | 11.50 | 11.64 | 11.26 | 11.61 | 1.11M | 0.00% |
| 2026-06-01 | 11.47 | 11.71 | 11.38 | 11.61 | 467K | +1.22% |
| 2026-05-29 | 11.49 | 11.53 | 11.33 | 11.47 | 305K | -0.17% |
| 2026-05-28 | 11.78 | 12.08 | 11.46 | 11.49 | 669K | -4.17% |
| 2026-05-27 | 12.15 | 12.32 | 11.91 | 11.99 | 742K | -2.12% |
| 2026-05-26 | 12.38 | 12.51 | 12.04 | 12.25 | 717K | -8.17% |
| 2026-05-22 | 13.39 | 13.50 | 13.14 | 13.34 | 66K | -1.11% |
| 2026-05-21 | 14.10 | 14.20 | 13.48 | 13.49 | 852K | -4.66% |
| 2026-05-20 | 13.49 | 14.22 | 13.45 | 14.15 | 917K | +5.75% |
| 2026-05-19 | 13.53 | 13.60 | 13.30 | 13.38 | 468K | -0.82% |
| 2026-05-18 | 13.28 | 13.63 | 13.18 | 13.49 | 558K | +2.04% |
| 2026-05-15 | 13.11 | 13.36 | 12.87 | 13.22 | 483K | +0.23% |
| 2026-05-14 | 13.76 | 13.93 | 12.93 | 13.19 | 827K | +0.15% |
| 2026-05-13 | 13.45 | 13.46 | 12.96 | 13.17 | 677K | -1.94% |
| 2026-05-12 | 13.59 | 13.63 | 13.24 | 13.43 | 511K | -1.40% |
| 2026-05-11 | 14.04 | 14.11 | 13.52 | 13.62 | 599K | -3.34% |
| 2026-05-08 | 14.10 | 14.35 | 13.98 | 14.09 | 495K | 0.00% |
| 2026-05-07 | 13.64 | 14.12 | 13.64 | 14.09 | 370K | +3.45% |
| 2026-05-06 | 14.04 | 14.13 | 13.50 | 13.62 | 576K | -3.68% |
| 2026-05-05 | 13.54 | 14.22 | 13.40 | 14.14 | 821K | +5.68% |
| 2026-05-04 | 13.45 | 13.61 | 13.33 | 13.38 | 557K | -0.59% |
| 2026-05-01 | 13.32 | 13.46 | 13.12 | 13.46 | 248K | +0.75% |
| 2026-04-30 | 13.21 | 13.39 | 13.12 | 13.36 | 271K | +1.60% |
| 2026-04-29 | 13.34 | 13.42 | 13.04 | 13.15 | 200K | -1.35% |
| 2026-04-28 | 13.37 | 13.45 | 13.25 | 13.33 | 339K | +0.15% |
| 2026-04-27 | 13.03 | 13.38 | 12.88 | 13.31 | 301K | +2.70% |
| 2026-04-24 | 12.43 | 12.96 | 12.43 | 12.96 | 375K | +3.02% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TK — Frequently Asked Questions
Quick answers to the most common questions about buying TK stock.
How has TK stock performed recently?
TK returned +32.5% over the past year, beating its 5-year annualized CAGR of +25.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TK's all-time high price?
Teekay Corporation reached $67.98 on 2014-09-30. The 52-week high is $14.35. Current 1-year return of +32.5% places the stock closer to historical peaks.
Where can I download TK historical price data?
This page provides TK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.