Teekay Corporation (TK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TK Historical Performance
Short-Term Returns
TK Stock Price Trajectory (2011–2026)
As of May 7, 2026, Teekay Corporation (TK) trades at $13.62, representing a +74.8% return over the past year. The stock has delivered a +422.5% total return over five years (+31.8% 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 -80.0%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers FRO (+114.6% 1Y), INSW (+134.7% 1Y), and NAT (+117.7% 1Y), TK has underperformed the peer group average. Compare TK vs FRO →
TK Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 12.48 | 12.60 | 12.44 | 12.58 | 229K | +0.88% |
| 2026-04-22 | 12.57 | 12.66 | 12.17 | 12.47 | 514K | -0.56% |
| 2026-04-21 | 13.13 | 13.22 | 12.48 | 12.54 | 409K | -3.91% |
| 2026-04-20 | 12.91 | 13.10 | 12.51 | 13.05 | 371K | +0.62% |
| 2026-04-17 | 12.65 | 13.15 | 12.43 | 12.97 | 658K | +2.69% |
| 2026-04-16 | 12.55 | 12.78 | 12.35 | 12.63 | 560K | +0.40% |
| 2026-04-15 | 12.18 | 12.67 | 12.18 | 12.58 | 669K | +4.31% |
| 2026-04-14 | 12.43 | 12.53 | 12.01 | 12.06 | 462K | -3.21% |
| 2026-04-13 | 12.59 | 12.68 | 12.42 | 12.46 | 386K | +1.05% |
| 2026-04-10 | 12.45 | 12.50 | 12.12 | 12.33 | 368K | -1.83% |
| 2026-04-09 | 12.81 | 12.97 | 12.50 | 12.56 | 398K | -1.49% |
| 2026-04-08 | 12.32 | 12.78 | 12.30 | 12.75 | 483K | +2.57% |
| 2026-04-07 | 12.93 | 13.09 | 12.42 | 12.43 | 509K | -3.34% |
| 2026-04-06 | 12.71 | 12.91 | 12.62 | 12.86 | 378K | +1.02% |
| 2026-04-02 | 12.26 | 12.77 | 12.25 | 12.73 | 396K | +4.86% |
| 2026-04-01 | 12.18 | 12.42 | 12.02 | 12.14 | 464K | -0.57% |
| 2026-03-31 | 11.96 | 12.31 | 11.81 | 12.21 | 451K | +2.43% |
| 2026-03-30 | 12.01 | 12.17 | 11.69 | 11.92 | 528K | -0.67% |
| 2026-03-27 | 11.86 | 12.02 | 11.82 | 12.00 | 496K | +1.27% |
| 2026-03-26 | 12.02 | 12.27 | 11.81 | 11.85 | 532K | -1.33% |
| 2026-03-25 | 12.37 | 12.39 | 11.77 | 12.01 | 411K | -3.15% |
See TK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TK vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonTK — Frequently Asked Questions
Quick answers to the most common questions about buying TK stock.
How has TK stock performed recently?
TK returned +74.8% over the past year, beating its 5-year annualized CAGR of +31.8%. The stock trades above 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 $14.22. Current 1-year return of +74.8% 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 2011-2026, downloadable in CSV format.