NYSE:TK | Historical Stock Price | TEEKAY CORP LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$4.04$9.41$21.89$50.92$118.451995-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$42.11$55.27876,200——
2004-12-30$42.09$55.25614,800——
2004-12-29$42.30$55.521,634,400——
2004-12-28$42.85$56.251,262,700——
2004-12-27$41.14$54.002,098,900——
2004-12-23$43.02$56.471,223,100——
2004-12-22$44.12$57.911,110,100——
2004-12-21$44.44$58.33767,100——
2004-12-20$44.73$58.71781,300——
2004-12-17$45.05$59.13863,500——
2004-12-16$44.45$58.35889,000——
2004-12-15$44.90$58.941,528,000——
2004-12-14$43.69$57.354,303,000——
2004-12-13$46.40$60.911,610,300——
2004-12-10$45.24$59.381,500,100——
2004-12-09$46.17$60.601,477,300——
2004-12-08$47.75$62.681,331,800——
2004-12-07$47.44$62.271,094,600——
2004-12-06$49.64$65.16452,400——
2004-12-03$50.00$65.631,172,800——
2004-12-02$47.94$62.931,747,100——
2004-12-01$50.36$66.101,443,700——
2004-11-30$53.26$69.91836,500——
2004-11-29$52.52$68.941,863,000——
2004-11-26$54.45$71.47399,800——
2004-11-24$54.17$71.102,019,200——
2004-11-23$51.27$67.301,504,700——
2004-11-22$50.64$66.471,027,200——
2004-11-19$46.97$61.65435,900——
2004-11-18$47.20$61.96387,600——
2004-11-17$47.59$62.47422,700——
2004-11-16$47.88$62.85455,500——
2004-11-15$47.80$62.74672,500——
2004-11-12$49.25$64.65726,500——
2004-11-11$48.52$63.69822,900——
2004-11-10$47.43$62.26718,000——
2004-11-09$46.28$60.75478,800——
2004-11-08$45.73$60.03387,900——
2004-11-05$45.31$59.48452,600——
2004-11-04$45.29$59.45978,200——
2004-11-03$44.70$58.671,217,000——
2004-11-02$44.70$58.671,369,600——
2004-11-01$45.21$59.34736,400——
2004-10-29$46.20$60.64705,900——
2004-10-28$45.67$59.951,178,800——
2004-10-27$47.45$62.281,191,100——
2004-10-26$48.98$64.291,176,800——
2004-10-25$47.00$61.69409,600——
2004-10-22$46.64$61.22666,700——
2004-10-21$47.09$61.811,295,800——
2004-10-20$46.73$61.34879,300——
2004-10-19$45.15$59.27988,700——
2004-10-18$45.71$60.00668,300——
2004-10-15$45.56$59.80554,400——
2004-10-14$45.29$59.45731,600——
2004-10-13$43.71$57.371,493,200——
2004-10-12$45.76$59.881,130,200——
2004-10-11$46.57$60.94983,300——
2004-10-08$47.99$62.801,017,000——
2004-10-07$46.48$60.83970,300——
2004-10-06$48.32$63.231,180,900——
2004-10-05$46.61$61.001,059,000——
2004-10-04$44.20$57.84578,800——
2004-10-01$44.44$58.16714,600——
2004-09-30$43.09$56.39555,500——
2004-09-29$42.60$55.75572,200——
2004-09-28$43.38$56.77695,600——
2004-09-27$41.78$54.68383,200——
2004-09-24$42.40$55.49749,200——
2004-09-23$41.69$54.561,189,400——
2004-09-22$40.50$53.00712,300——
2004-09-21$39.42$51.59512,100——
2004-09-20$39.30$51.43702,900——
2004-09-17$38.30$50.12442,000——
2004-09-16$37.48$49.05360,400——
2004-09-15$37.67$49.30376,900——
2004-09-14$37.30$48.81217,200——
2004-09-13$37.38$48.92246,200——
2004-09-10$37.16$48.63248,600——
2004-09-09$36.98$48.39478,500——
2004-09-08$36.20$47.37358,400——
2004-09-07$36.28$47.48522,500——
2004-09-03$36.54$47.82191,100——
2004-09-02$36.88$48.26333,000——
2004-09-01$35.65$46.65268,200——
2004-08-31$35.05$45.87302,000——
2004-08-30$35.22$46.09246,300——
2004-08-27$35.97$47.07214,500——
2004-08-26$35.97$47.07234,400——
2004-08-25$36.52$47.79225,800——
2004-08-24$36.34$47.56290,500——
2004-08-23$36.17$47.33477,400——
2004-08-20$36.81$48.17477,700——
2004-08-19$35.52$46.48521,800——
2004-08-18$34.99$45.79527,300——
2004-08-17$34.56$45.23525,200——
2004-08-16$35.39$46.31332,900——
2004-08-13$35.25$46.13422,900——
2004-08-12$34.65$45.35589,300——
2004-08-11$36.48$47.74535,000——
2004-08-10$36.27$47.47222,300——
2004-08-09$36.14$47.30395,400——
2004-08-06$35.20$46.07699,600——
2004-08-05$35.92$47.011,120,800——
2004-08-04$37.91$49.61431,500——
2004-08-03$38.59$50.50272,400——
2004-08-02$39.04$51.09543,200——
2004-07-30$39.78$52.06366,300——
2004-07-29$39.52$51.72698,500——
2004-07-28$38.83$50.82629,200——
2004-07-27$38.44$50.31556,000——
2004-07-26$36.40$47.64503,700——
2004-07-23$37.55$49.14384,500——
2004-07-22$37.70$49.341,290,200——
2004-07-21$39.36$51.51887,600——
2004-07-20$40.24$52.66954,900——
2004-07-19$38.83$50.82334,900——
2004-07-16$38.71$50.66416,700——
2004-07-15$38.32$50.15479,000——
2004-07-14$38.30$50.12583,400——
2004-07-13$38.01$49.58589,600——
2004-07-12$37.69$49.16647,700——
2004-07-09$38.06$49.64866,300——
2004-07-08$38.40$50.091,025,800——
2004-07-07$38.00$49.57638,600——
2004-07-06$37.10$48.39391,900——
2004-07-02$37.06$48.34340,400——
2004-07-01$37.60$49.04910,100——
2004-06-30$37.38$48.76491,500——
2004-06-29$37.12$48.42568,000——
2004-06-28$36.95$48.20540,400——
2004-06-25$36.73$47.91282,800——
2004-06-24$36.50$47.61468,000——
2004-06-23$36.98$48.24542,300——
2004-06-22$36.55$47.671,295,600——
2004-06-21$37.65$49.111,617,900——
2004-06-18$36.11$47.10764,200——
2004-06-17$35.51$46.32327,900——
2004-06-16$35.26$45.99346,300——
2004-06-15$35.00$45.65662,000——
2004-06-14$34.44$44.92543,300——
2004-06-10$35.50$46.30554,700——
2004-06-09$35.31$46.06664,200——
2004-06-08$36.36$47.43463,300——
2004-06-07$36.25$47.28659,500——
2004-06-04$35.87$46.79281,200——
2004-06-03$35.83$46.74603,500——
2004-06-02$36.28$47.321,019,100——
2004-06-01$35.85$46.76990,000——
2004-05-28$34.71$45.27300,500——
2004-05-27$33.96$44.30402,400——
2004-05-26$34.07$44.44355,500——
2004-05-25$34.64$45.18622,400——
2004-05-24$33.60$43.83569,000——
2004-05-21$32.59$42.51338,000——
2004-05-20$32.26$42.08407,200——
2004-05-19$32.26$42.08494,200——
2004-05-18$32.28$42.10510,400——
2004-05-17$31.90$41.61684,600——
2004-05-14$32.26$42.09976,800——
2004-05-13$31.79$41.461,121,200——
2004-05-12$30.43$39.70759,400——
2004-05-11$30.23$39.42954,800——
2004-05-10$29.41$38.361,144,400——
2004-05-07$30.89$40.29907,800——
2004-05-06$31.25$40.77671,000——
2004-05-05$31.75$41.42549,000——
2004-05-04$31.19$40.68497,800——
2004-05-03$31.14$40.621,026,600——
2004-04-30$30.40$39.65874,200——
2004-04-29$30.08$39.242,798,000——
2004-04-28$32.24$42.051,157,000——
2004-04-27$33.80$44.09858,200——
2004-04-26$32.70$42.651,041,000——
2004-04-23$33.25$43.37756,200——
2004-04-22$33.63$43.861,877,800——
2004-04-21$31.99$41.72720,600——
2004-04-20$32.47$42.36770,800——
2004-04-19$32.44$42.31644,400——
2004-04-16$32.44$42.31798,600——
2004-04-15$32.24$42.06447,200——
2004-04-14$32.40$42.26702,200——
2004-04-13$33.03$42.91811,800——
2004-04-12$34.04$44.24459,400——
2004-04-08$33.80$43.92671,800——
2004-04-07$33.37$43.36776,200——
2004-04-06$33.70$43.79652,400——
2004-04-05$34.37$44.65261,800——
2004-04-02$34.56$44.91624,800——
2004-04-01$33.96$44.12621,600——
2004-03-31$34.45$44.77267,000——
2004-03-30$34.62$44.98496,400——
2004-03-29$34.74$45.14542,600——
2004-03-26$34.20$44.44405,400——
2004-03-25$33.62$43.691,392,000——
2004-03-24$33.08$42.98432,600——
2004-03-23$33.51$43.54542,200——
2004-03-22$33.46$43.47764,600——
2004-03-19$33.54$43.58622,200——
2004-03-18$34.37$44.65810,200——
2004-03-17$34.94$45.401,413,000——
2004-03-16$33.80$43.921,656,600——
2004-03-15$32.24$41.89615,200——
2004-03-12$33.35$43.34650,400——
2004-03-11$32.38$42.07721,800——
2004-03-10$31.95$41.51658,200——
2004-03-09$33.03$42.91568,600——
2004-03-08$33.63$43.69783,600——
2004-03-05$33.47$43.49787,600——
2004-03-04$32.83$42.65801,000——
2004-03-03$32.83$42.65986,600——
2004-03-02$34.08$44.28840,800——
2004-03-01$34.84$45.271,211,600——
2004-02-27$33.33$43.321,644,200——
2004-02-26$31.50$40.931,306,600——
2004-02-25$31.87$41.41473,800——
2004-02-24$31.28$40.64601,400——
2004-02-23$30.70$39.89452,400——
2004-02-20$30.95$40.22741,200——
2004-02-19$31.78$41.29257,800——
2004-02-18$32.04$41.63551,000——
2004-02-17$32.45$42.17349,800——
2004-02-13$31.87$41.41536,600——
2004-02-12$32.46$42.18879,000——
2004-02-11$32.45$42.17993,400——
2004-02-10$31.70$41.191,428,400——
2004-02-09$31.38$40.77509,200——
2004-02-06$30.46$39.57810,400——
2004-02-05$29.90$38.851,111,200——
2004-02-04$30.45$39.57307,400——
2004-02-03$30.92$40.181,041,400——
2004-02-02$31.25$40.61655,600——
2004-01-30$31.60$41.06426,400——
2004-01-29$30.92$40.18739,200——
2004-01-28$31.06$40.351,226,600——
2004-01-27$31.98$41.55756,600——
2004-01-26$32.72$42.521,414,000——
2004-01-23$32.31$41.98619,600——
2004-01-22$32.17$41.80889,000——
2004-01-21$31.95$41.521,106,000——
2004-01-20$31.26$40.621,111,400——
2004-01-16$31.18$40.521,432,400——
2004-01-15$30.03$39.02547,800——
2004-01-14$29.82$38.75703,600——
2004-01-13$29.66$38.37380,600——
2004-01-12$29.70$38.43798,000——
2004-01-09$29.59$38.29327,200——
2004-01-08$29.61$38.31741,200——
2004-01-07$29.58$38.28962,200——
2004-01-06$28.85$37.33907,600——
2004-01-05$27.95$36.17569,200——
2004-01-02$28.55$36.94133,600——