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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.10$56.16551,300——
2012-12-28$30.98$54.20342,500——
2012-12-27$31.03$54.29284,700——
2012-12-26$31.01$54.25433,800——
2012-12-24$31.42$54.97119,300——
2012-12-21$32.24$56.40258,600——
2012-12-20$32.64$57.10275,700——
2012-12-19$32.32$56.54223,500——
2012-12-18$31.89$55.79231,000——
2012-12-17$31.01$54.25119,600——
2012-12-14$30.85$53.97146,300——
2012-12-13$30.73$53.76184,600——
2012-12-12$31.05$54.32182,400——
2012-12-11$31.39$54.92207,500——
2012-12-10$31.35$54.85123,600——
2012-12-07$31.32$54.79185,900——
2012-12-06$31.32$54.79393,400——
2012-12-05$31.91$55.83427,700——
2012-12-04$32.04$56.05511,800——
2012-12-03$32.60$57.03290,100——
2012-11-30$32.22$56.37623,500——
2012-11-29$32.02$56.02139,500——
2012-11-28$31.79$55.62129,100——
2012-11-27$31.75$55.55236,800——
2012-11-26$32.01$56.00345,500——
2012-11-23$31.55$55.20145,000——
2012-11-21$31.37$54.8879,000——
2012-11-20$31.31$54.78343,200——
2012-11-19$30.56$53.46272,900——
2012-11-16$29.91$52.33283,100——
2012-11-15$29.61$51.80433,600——
2012-11-14$30.21$52.85279,000——
2012-11-13$30.82$53.92211,600——
2012-11-12$30.62$53.57174,000——
2012-11-09$30.44$53.251,009,800——
2012-11-08$31.61$55.30384,400——
2012-11-07$31.11$54.43426,200——
2012-11-06$31.89$55.79231,000——
2012-11-05$31.16$54.51240,100——
2012-11-02$31.02$54.27160,100——
2012-11-01$31.06$54.34284,000——
2012-10-31$30.61$53.55711,900——
2012-10-26$30.77$53.83250,500——
2012-10-25$30.49$53.34145,400——
2012-10-24$30.20$52.83235,300——
2012-10-23$29.89$52.29268,200——
2012-10-22$29.67$51.91448,900——
2012-10-19$30.00$52.48905,600——
2012-10-18$30.16$52.76498,200——
2012-10-17$30.86$53.99228,300——
2012-10-16$30.82$53.92245,600——
2012-10-15$31.00$54.23275,300——
2012-10-12$31.19$54.01154,300——
2012-10-11$31.91$55.26139,800——
2012-10-10$31.52$54.58216,400——
2012-10-09$31.95$55.33233,300——
2012-10-08$32.29$55.92139,500——
2012-10-05$32.64$56.52169,200——
2012-10-04$32.39$56.09112,300——
2012-10-03$32.03$55.47110,800——
2012-10-02$32.31$55.95292,000——
2012-10-01$32.21$55.78476,300——
2012-09-28$31.20$54.03739,800——
2012-09-27$31.91$55.26273,600——
2012-09-26$31.03$53.74256,300——
2012-09-25$31.02$53.72257,000——
2012-09-24$32.10$55.59298,300——
2012-09-21$32.43$56.16461,500——
2012-09-20$31.73$54.95341,300——
2012-09-19$32.27$55.88369,900——
2012-09-18$32.61$56.47566,800——
2012-09-17$33.26$57.60179,100——
2012-09-14$33.48$57.98368,100——
2012-09-13$32.87$56.92321,000——
2012-09-12$32.36$56.04209,500——
2012-09-11$31.96$55.35180,400——
2012-09-10$31.72$54.93147,800——
2012-09-07$31.68$54.86213,600——
2012-09-06$31.54$54.62375,000——
2012-09-05$30.59$52.97765,000——
2012-09-04$30.71$53.18434,300——
2012-08-31$29.58$51.22165,200——
2012-08-30$29.64$51.33286,800——
2012-08-29$30.34$52.54261,300——
2012-08-28$30.97$53.63284,300——
2012-08-27$30.63$53.04190,400——
2012-08-24$30.91$53.53104,900——
2012-08-23$30.75$53.25113,800——
2012-08-22$31.13$53.91203,700——
2012-08-21$31.00$53.68200,600——
2012-08-20$31.37$54.32352,300——
2012-08-17$31.76$55.00255,600——
2012-08-16$31.66$54.83215,700——
2012-08-15$31.86$55.17326,700——
2012-08-14$31.93$55.29435,100——
2012-08-13$31.83$55.12461,300——
2012-08-10$31.02$53.72653,900——
2012-08-09$32.45$56.20482,200——
2012-08-08$32.38$56.07332,900——
2012-08-07$31.92$55.28253,200——
2012-08-06$31.86$55.17279,000——
2012-08-03$31.66$54.83342,400——
2012-08-02$30.18$52.26275,800——
2012-08-01$30.09$52.11543,500——
2012-07-31$30.73$53.22362,200——
2012-07-30$30.74$53.23428,400——
2012-07-27$30.85$53.42676,300——
2012-07-26$28.97$50.17244,200——
2012-07-25$28.11$48.68526,200——
2012-07-24$28.21$48.85867,900——
2012-07-23$27.78$48.11377,500——
2012-07-20$28.80$49.87153,600——
2012-07-19$29.14$50.46346,100——
2012-07-18$28.97$50.17582,400——
2012-07-17$28.03$48.54473,300——
2012-07-16$28.06$48.59274,800——
2012-07-13$28.51$49.37391,600——
2012-07-12$28.67$49.10266,400——
2012-07-11$28.94$49.56469,700——
2012-07-10$28.51$48.83278,900——
2012-07-09$29.12$49.87377,300——
2012-07-06$29.22$50.04399,000——
2012-07-05$29.41$50.371,428,300——
2012-07-03$29.24$50.08163,400——
2012-07-02$29.13$49.89283,500——
2012-06-29$29.28$50.15564,700——
2012-06-28$28.20$48.30377,300——
2012-06-27$27.54$47.17314,100——
2012-06-26$26.71$45.75322,400——
2012-06-25$26.79$45.88412,700——
2012-06-22$27.24$46.65696,200——
2012-06-21$27.24$46.65377,000——
2012-06-20$28.23$48.351,066,000——
2012-06-19$26.89$46.05389,500——
2012-06-18$26.59$45.54349,600——
2012-06-15$26.53$45.44414,100——
2012-06-14$26.72$45.76308,500——
2012-06-13$26.34$45.11451,300——
2012-06-12$26.93$46.12458,400——
2012-06-11$26.44$45.28640,200——
2012-06-08$27.54$47.17547,300——
2012-06-07$27.58$47.24724,400——
2012-06-06$27.27$46.701,099,200——
2012-06-05$26.05$44.61513,800——
2012-06-04$25.59$43.831,029,600——
2012-06-01$26.16$44.80824,300——
2012-05-31$26.94$46.14607,200——
2012-05-30$27.48$47.06519,000——
2012-05-29$28.99$49.65301,300——
2012-05-25$28.84$49.39312,100——
2012-05-24$28.76$49.26230,300——
2012-05-23$28.75$49.24521,000——
2012-05-22$29.17$49.96655,700——
2012-05-21$29.33$50.23856,000——
2012-05-18$27.60$47.271,018,000——
2012-05-17$28.31$48.49897,300——
2012-05-16$30.60$52.41410,100——
2012-05-15$30.82$52.78464,900——
2012-05-14$30.94$52.99631,900——
2012-05-11$32.71$56.02312,000——
2012-05-10$32.88$56.31591,000——
2012-05-09$32.44$55.56625,700——
2012-05-08$32.55$55.75778,700——
2012-05-07$32.78$56.14891,300——
2012-05-04$33.73$57.77667,200——
2012-05-03$34.71$59.45403,300——
2012-05-02$35.99$61.64459,200——
2012-05-01$36.06$61.76355,400——
2012-04-30$36.10$61.83424,600——
2012-04-27$36.10$61.83343,900——
2012-04-26$36.12$61.86459,200——
2012-04-25$35.81$61.33407,500——
2012-04-24$35.39$60.61465,600——
2012-04-23$34.87$59.72369,700——
2012-04-20$35.21$60.30636,500——
2012-04-19$34.53$59.14518,600——
2012-04-18$34.46$59.02844,000——
2012-04-17$35.73$60.65383,000——
2012-04-16$35.17$59.70319,900——
2012-04-13$35.24$59.82207,600——
2012-04-12$35.45$60.18384,000——
2012-04-11$34.79$59.06393,600——
2012-04-10$34.00$57.721,415,400——
2012-04-09$35.55$60.35337,800——
2012-04-05$35.61$60.45455,100——
2012-04-04$35.56$60.36402,300——
2012-04-03$36.07$61.231,496,500——
2012-04-02$34.78$59.041,571,200——
2012-03-30$34.75$58.99530,500——
2012-03-29$35.34$59.99629,000——
2012-03-28$34.60$58.731,104,000——
2012-03-27$33.40$56.70314,000——
2012-03-26$33.30$56.53217,200——
2012-03-23$33.10$56.19405,700——
2012-03-22$32.85$55.76512,800——
2012-03-21$33.85$57.461,040,500——
2012-03-20$32.70$55.51776,000——
2012-03-19$32.67$55.46933,600——
2012-03-16$32.62$55.371,639,200——
2012-03-15$31.50$53.472,317,600——
2012-03-14$30.30$51.43444,100——
2012-03-13$30.30$51.431,012,300——
2012-03-12$29.18$49.53300,500——
2012-03-09$29.01$49.24406,400——
2012-03-08$28.42$48.24245,900——
2012-03-07$27.97$47.48205,100——
2012-03-06$27.69$47.00620,000——
2012-03-05$28.43$48.26508,400——
2012-03-02$28.93$49.11455,600——
2012-03-01$29.08$49.36430,700——
2012-02-29$28.80$48.89667,600——
2012-02-28$28.64$48.62673,300——
2012-02-27$28.80$48.89439,200——
2012-02-24$28.20$47.87507,600——
2012-02-23$27.93$47.41469,400——
2012-02-22$27.53$46.73346,100——
2012-02-21$27.57$46.80433,900——
2012-02-17$27.60$46.85333,000——
2012-02-16$27.69$47.00360,100——
2012-02-15$27.37$46.46270,000——
2012-02-14$27.47$46.63514,400——
2012-02-13$26.61$45.17531,700——
2012-02-10$26.33$44.70313,300——
2012-02-09$26.93$45.71428,100——
2012-02-08$26.76$45.43458,900——
2012-02-07$26.90$45.66163,300——
2012-02-06$26.99$45.82327,500——
2012-02-03$27.01$45.85540,600——
2012-02-02$26.88$45.63514,500——
2012-02-01$27.14$46.07477,200——
2012-01-31$27.42$46.55359,200——
2012-01-30$27.43$46.56317,200——
2012-01-27$27.02$45.87233,800——
2012-01-26$27.04$45.90256,700——
2012-01-25$26.93$45.71440,700——
2012-01-24$26.79$45.48757,700——
2012-01-23$26.87$45.61565,600——
2012-01-20$27.03$45.88301,800——
2012-01-19$26.84$45.56391,100——
2012-01-18$26.54$45.05330,400——
2012-01-17$25.83$43.31288,800——
2012-01-13$25.68$43.06113,700——
2012-01-12$26.06$43.70171,100——
2012-01-11$25.89$43.41178,900——
2012-01-10$25.99$43.58202,000——
2012-01-09$25.78$43.23347,200——
2012-01-06$25.30$42.421,273,600——
2012-01-05$26.02$43.63611,100——
2012-01-04$26.01$43.61519,300——
2012-01-03$26.73$44.82274,000——