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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$48.01$86.86212,800——
2013-12-30$48.01$86.86381,300——
2013-12-27$47.50$85.94231,400——
2013-12-26$47.08$85.18142,100——
2013-12-24$47.10$85.2278,900——
2013-12-23$46.77$84.62303,200——
2013-12-20$45.98$83.19616,800——
2013-12-19$45.01$81.44250,100——
2013-12-18$44.30$80.15284,100——
2013-12-17$43.78$79.21206,300——
2013-12-16$43.65$78.98420,500——
2013-12-13$42.94$77.69231,800——
2013-12-12$42.20$76.35346,800——
2013-12-11$41.93$75.86285,700——
2013-12-10$42.66$77.18254,300——
2013-12-09$43.39$78.51286,300——
2013-12-06$44.53$80.57331,700——
2013-12-05$44.56$80.62352,700——
2013-12-04$44.52$80.55273,600——
2013-12-03$43.80$79.25192,200——
2013-12-02$44.19$79.95223,400——
2013-11-29$44.25$80.0674,200——
2013-11-27$43.95$79.52144,300——
2013-11-26$43.93$79.48144,100——
2013-11-25$44.00$79.61297,400——
2013-11-22$43.66$78.99199,400——
2013-11-21$43.22$78.20187,200——
2013-11-20$43.00$77.80158,600——
2013-11-19$42.60$77.08147,000——
2013-11-18$43.40$78.52134,700——
2013-11-15$43.90$79.43142,100——
2013-11-14$43.87$79.37200,000——
2013-11-13$43.58$78.85173,300——
2013-11-12$43.24$78.23162,400——
2013-11-11$43.79$79.23119,800——
2013-11-08$43.80$79.25168,700——
2013-11-07$43.46$78.63489,300——
2013-11-06$43.95$79.52322,400——
2013-11-05$44.21$79.99261,700——
2013-11-04$44.20$79.97278,700——
2013-11-01$44.00$79.61606,900——
2013-10-31$43.43$78.58163,200——
2013-10-30$43.32$78.38146,300——
2013-10-29$43.94$79.50195,300——
2013-10-28$43.94$79.50114,800——
2013-10-25$44.11$79.81223,200——
2013-10-24$44.01$79.63211,300——
2013-10-23$43.89$79.41134,500——
2013-10-22$43.61$78.90272,500——
2013-10-21$43.55$78.80151,400——
2013-10-18$44.21$79.99230,700——
2013-10-17$43.81$79.27227,000——
2013-10-16$42.85$77.53144,500——
2013-10-15$42.20$76.35139,300——
2013-10-14$42.77$77.38181,900——
2013-10-11$42.66$77.18280,200——
2013-10-10$42.90$77.055,493,500——
2013-10-09$41.74$74.96394,500——
2013-10-08$40.67$73.04188,500——
2013-10-07$41.46$74.46102,400——
2013-10-04$41.61$74.73398,000——
2013-10-03$41.86$75.18187,100——
2013-10-02$41.98$75.39341,500——
2013-10-01$42.67$76.63699,000——
2013-09-30$42.75$76.78401,200——
2013-09-27$41.68$74.86133,000——
2013-09-26$42.03$75.48141,300——
2013-09-25$42.47$76.28231,800——
2013-09-24$42.27$75.92193,600——
2013-09-23$41.73$74.95181,000——
2013-09-20$41.47$74.48287,300——
2013-09-19$42.39$76.13708,500——
2013-09-18$42.20$75.79292,100——
2013-09-17$41.21$74.01166,600——
2013-09-16$40.89$73.44165,600——
2013-09-13$40.50$72.74295,700——
2013-09-12$40.29$72.36215,800——
2013-09-11$40.99$73.62385,500——
2013-09-10$41.00$73.63247,100——
2013-09-09$41.00$73.63269,600——
2013-09-06$40.33$72.43244,900——
2013-09-05$39.82$71.52307,300——
2013-09-04$40.46$72.67450,100——
2013-09-03$40.40$72.56482,500——
2013-08-30$39.95$71.75220,500——
2013-08-29$39.84$71.55172,900——
2013-08-28$39.54$71.01110,800——
2013-08-27$39.40$70.76199,200——
2013-08-26$39.61$71.14174,100——
2013-08-23$38.84$69.7681,600——
2013-08-22$38.44$69.0487,200——
2013-08-21$38.05$68.34136,400——
2013-08-20$38.32$68.82170,100——
2013-08-19$37.51$67.37211,200——
2013-08-16$37.93$68.12163,100——
2013-08-15$38.14$68.50257,200——
2013-08-14$38.50$69.14346,900——
2013-08-13$38.51$69.16307,500——
2013-08-12$39.00$70.04137,800——
2013-08-09$39.43$70.82164,800——
2013-08-08$39.40$70.76486,200——
2013-08-07$40.84$73.35214,100——
2013-08-06$41.28$74.14239,300——
2013-08-05$41.02$73.67214,100——
2013-08-02$40.72$73.13210,200——
2013-08-01$40.41$72.58537,600——
2013-07-31$39.67$71.25183,900——
2013-07-30$39.35$70.67315,100——
2013-07-29$39.40$70.76149,500——
2013-07-26$39.80$71.48145,800——
2013-07-25$39.92$71.70192,500——
2013-07-24$39.54$71.01147,000——
2013-07-23$39.95$71.75359,600——
2013-07-22$40.40$72.56194,900——
2013-07-19$40.34$72.45572,600——
2013-07-18$40.39$72.54237,800——
2013-07-17$40.40$72.56124,000——
2013-07-16$40.28$72.34198,700——
2013-07-15$40.98$73.60129,500——
2013-07-12$40.78$73.24200,300——
2013-07-11$40.97$73.01436,400——
2013-07-10$40.85$72.80145,600——
2013-07-09$41.18$73.39192,900——
2013-07-08$40.01$71.30162,600——
2013-07-05$40.54$72.2599,900——
2013-07-03$40.00$71.28151,600——
2013-07-02$40.02$71.32183,900——
2013-07-01$40.50$72.18518,500——
2013-06-28$40.63$72.41431,000——
2013-06-27$40.04$71.36292,300——
2013-06-26$39.71$70.77540,000——
2013-06-25$38.90$69.32160,200——
2013-06-24$38.19$68.06334,200——
2013-06-21$38.77$69.09222,000——
2013-06-20$38.93$69.38285,900——
2013-06-19$40.41$72.02394,700——
2013-06-18$41.23$73.48421,000——
2013-06-17$40.31$71.84267,000——
2013-06-14$39.54$70.47157,800——
2013-06-13$39.48$70.36213,000——
2013-06-12$39.14$69.7588,700——
2013-06-11$39.40$70.22173,600——
2013-06-10$39.57$70.52163,000——
2013-06-07$39.70$70.75281,400——
2013-06-06$38.61$68.81397,300——
2013-06-05$38.70$68.97808,200——
2013-06-04$39.61$70.59898,600——
2013-06-03$39.36$70.14712,400——
2013-05-31$38.64$68.86412,600——
2013-05-30$38.34$68.33379,600——
2013-05-29$38.38$68.40412,400——
2013-05-28$38.25$68.17237,100——
2013-05-24$37.39$66.63141,700——
2013-05-23$37.37$66.60402,400——
2013-05-22$37.50$66.83462,600——
2013-05-21$38.85$69.24751,400——
2013-05-20$37.75$67.28277,400——
2013-05-17$37.48$66.79445,600——
2013-05-16$36.95$65.85420,700——
2013-05-15$36.81$65.60228,700——
2013-05-14$36.30$64.69250,200——
2013-05-13$36.47$64.99483,700——
2013-05-10$37.57$66.95377,900——
2013-05-09$37.57$66.95454,600——
2013-05-08$37.54$66.90547,200——
2013-05-07$37.55$66.92577,000——
2013-05-06$36.76$65.51384,900——
2013-05-03$35.85$63.89245,300——
2013-05-02$35.31$62.93285,200——
2013-05-01$35.33$62.96437,100——
2013-04-30$35.60$63.44356,500——
2013-04-29$35.34$62.98313,600——
2013-04-26$34.60$61.66528,200——
2013-04-25$34.50$61.48481,600——
2013-04-24$33.97$60.54315,800——
2013-04-23$33.25$59.26566,900——
2013-04-22$32.97$58.76551,100——
2013-04-19$33.28$59.31413,900——
2013-04-18$32.90$58.63274,100——
2013-04-17$32.89$58.61471,900——
2013-04-16$33.49$59.68468,100——
2013-04-15$33.53$59.75430,800——
2013-04-12$34.61$61.68252,000——
2013-04-11$35.11$62.01127,400——
2013-04-10$35.17$62.11160,300——
2013-04-09$35.00$61.81300,200——
2013-04-08$34.98$61.78205,200——
2013-04-05$34.15$60.31324,900——
2013-04-04$33.74$59.59209,800——
2013-04-03$33.42$59.02322,600——
2013-04-02$34.46$60.86200,500——
2013-04-01$35.41$62.54190,500——
2013-03-28$35.96$63.51423,800——
2013-03-27$34.46$60.86287,500——
2013-03-26$34.57$61.05202,900——
2013-03-25$34.65$61.19153,100——
2013-03-22$34.70$61.28206,700——
2013-03-21$33.77$59.64442,200——
2013-03-20$33.78$59.66361,400——
2013-03-19$33.53$59.22199,900——
2013-03-18$33.79$59.68286,600——
2013-03-15$34.03$60.10228,600——
2013-03-14$33.98$60.01113,300——
2013-03-13$33.92$59.91165,600——
2013-03-12$34.07$60.17138,800——
2013-03-11$34.68$61.25731,400——
2013-03-08$34.62$61.14227,300——
2013-03-07$34.37$60.70494,700——
2013-03-06$34.31$60.59201,200——
2013-03-05$35.17$62.11170,700——
2013-03-04$34.80$61.46185,800——
2013-03-01$35.41$62.54780,900——
2013-02-28$34.70$61.28456,400——
2013-02-27$33.92$59.91439,400——
2013-02-26$32.78$57.89915,200——
2013-02-25$33.00$58.28531,100——
2013-02-22$34.51$60.95373,300——
2013-02-21$34.49$60.91592,400——
2013-02-20$35.14$62.06319,600——
2013-02-19$35.47$62.64198,200——
2013-02-15$35.53$62.75154,800——
2013-02-14$35.70$63.05114,700——
2013-02-13$35.73$63.10150,600——
2013-02-12$35.61$62.8999,700——
2013-02-11$35.54$62.77137,000——
2013-02-08$35.72$63.08109,900——
2013-02-07$35.58$62.84211,200——
2013-02-06$35.60$62.87217,300——
2013-02-05$35.59$62.85211,000——
2013-02-04$35.40$62.52209,100——
2013-02-01$35.49$62.68496,600——
2013-01-31$35.18$62.13459,900——
2013-01-30$34.52$60.97755,000——
2013-01-29$35.78$63.19487,400——
2013-01-28$36.67$64.761,061,100——
2013-01-25$36.38$64.25648,100——
2013-01-24$35.67$63.00661,800——
2013-01-23$35.64$62.94459,400——
2013-01-22$35.31$62.36621,700——
2013-01-18$34.50$60.93633,700——
2013-01-17$34.38$60.72365,400——
2013-01-16$33.88$59.83269,700——
2013-01-15$33.54$59.23347,300——
2013-01-14$33.34$58.88501,000——
2013-01-11$33.59$58.76331,900——
2013-01-10$33.99$59.46230,900——
2013-01-09$33.80$59.13267,400——
2013-01-08$33.90$59.31291,200——
2013-01-07$34.02$59.52308,400——
2013-01-04$33.97$59.43470,900——
2013-01-03$34.10$59.66567,200——
2013-01-02$33.59$58.76776,200——