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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.15$4.59890,300——
2020-12-30$2.18$4.651,167,800——
2020-12-29$2.15$4.591,534,200——
2020-12-28$2.33$4.97375,300——
2020-12-24$2.41$5.14298,300——
2020-12-23$2.41$5.14946,100——
2020-12-22$2.26$4.82801,700——
2020-12-21$2.43$5.181,197,700——
2020-12-18$2.57$5.48509,900——
2020-12-17$2.59$5.52473,600——
2020-12-16$2.66$5.67470,100——
2020-12-15$2.75$5.87497,900——
2020-12-14$2.69$5.74759,000——
2020-12-11$2.73$5.82465,300——
2020-12-10$2.85$6.081,455,100——
2020-12-09$2.60$5.55802,100——
2020-12-08$2.55$5.44396,500——
2020-12-07$2.57$5.48958,300——
2020-12-04$2.71$5.78977,800——
2020-12-03$2.50$5.33392,600——
2020-12-02$2.48$5.29374,900——
2020-12-01$2.34$4.99442,300——
2020-11-30$2.35$5.01596,700——
2020-11-27$2.48$5.29454,400——
2020-11-25$2.53$5.40529,400——
2020-11-24$2.54$5.42968,700——
2020-11-23$2.47$5.271,399,400——
2020-11-20$2.23$4.76898,700——
2020-11-19$2.15$4.59598,900——
2020-11-18$2.05$4.37931,300——
2020-11-17$2.16$4.61836,300——
2020-11-16$2.14$4.56762,900——
2020-11-13$1.98$4.22774,500——
2020-11-12$1.97$4.20988,000——
2020-11-11$2.18$4.65801,800——
2020-11-10$2.12$4.52631,000——
2020-11-09$2.01$4.291,102,900——
2020-11-06$1.76$3.75372,400——
2020-11-05$1.83$3.90512,200——
2020-11-04$1.72$3.67436,700——
2020-11-03$1.80$3.84417,700——
2020-11-02$1.79$3.82665,700——
2020-10-30$1.76$3.75687,500——
2020-10-29$1.82$3.88499,600——
2020-10-28$1.79$3.82775,000——
2020-10-27$1.91$4.07914,500——
2020-10-26$2.00$4.27697,100——
2020-10-23$2.05$4.37604,200——
2020-10-22$2.08$4.44523,000——
2020-10-21$2.04$4.35795,600——
2020-10-20$2.14$4.56740,600——
2020-10-19$2.15$4.59426,500——
2020-10-16$2.21$4.71478,100——
2020-10-15$2.31$4.93766,800——
2020-10-14$2.18$4.65264,200——
2020-10-13$2.20$4.69252,100——
2020-10-12$2.19$4.67452,800——
2020-10-09$2.25$4.80453,600——
2020-10-08$2.37$5.05527,900——
2020-10-07$2.23$4.76519,500——
2020-10-06$2.28$4.86321,100——
2020-10-05$2.32$4.95236,000——
2020-10-02$2.28$4.86327,300——
2020-10-01$2.30$4.91390,100——
2020-09-30$2.23$4.76424,800——
2020-09-29$2.19$4.67471,800——
2020-09-28$2.18$4.65570,400——
2020-09-25$2.16$4.61329,500——
2020-09-24$2.20$4.69555,600——
2020-09-23$2.21$4.71631,600——
2020-09-22$2.25$4.80621,400——
2020-09-21$2.36$5.03501,400——
2020-09-18$2.50$5.33461,100——
2020-09-17$2.50$5.33395,100——
2020-09-16$2.49$5.31521,300——
2020-09-15$2.42$5.16578,600——
2020-09-14$2.51$5.35351,300——
2020-09-11$2.44$5.20548,900——
2020-09-10$2.41$5.14399,700——
2020-09-09$2.41$5.14337,900——
2020-09-08$2.41$5.14395,300——
2020-09-04$2.44$5.20474,100——
2020-09-03$2.41$5.14518,100——
2020-09-02$2.44$5.20831,600——
2020-09-01$2.43$5.18864,900——
2020-08-31$2.55$5.44171,500——
2020-08-28$2.63$5.61677,900——
2020-08-27$2.49$5.31686,100——
2020-08-26$2.60$5.55676,200——
2020-08-25$2.75$5.87318,500——
2020-08-24$2.74$5.84600,300——
2020-08-21$2.64$5.63461,800——
2020-08-20$2.72$5.80621,800——
2020-08-19$2.70$5.76786,700——
2020-08-18$2.62$5.59894,400——
2020-08-17$2.83$6.04555,600——
2020-08-14$2.84$6.061,417,600——
2020-08-13$2.72$5.801,498,500——
2020-08-12$2.74$5.84921,400——
2020-08-11$2.63$5.61901,000——
2020-08-10$2.55$5.44812,100——
2020-08-07$2.59$5.52385,500——
2020-08-06$2.52$5.37648,000——
2020-08-05$2.57$5.48332,600——
2020-08-04$2.50$5.33749,300——
2020-08-03$2.36$5.03511,300——
2020-07-31$2.38$5.08563,900——
2020-07-30$2.47$5.27947,200——
2020-07-29$2.64$5.631,166,900——
2020-07-28$2.46$5.25659,400——
2020-07-27$2.45$5.23577,000——
2020-07-24$2.48$5.29773,400——
2020-07-23$2.48$5.29465,900——
2020-07-22$2.44$5.20567,200——
2020-07-21$2.44$5.20834,400——
2020-07-20$2.33$4.97682,400——
2020-07-17$2.38$5.08713,400——
2020-07-16$2.45$5.23600,300——
2020-07-15$2.46$5.25943,200——
2020-07-14$2.31$4.93806,800——
2020-07-13$2.20$4.691,435,600——
2020-07-10$2.24$4.781,244,200——
2020-07-09$2.09$4.461,257,100——
2020-07-08$2.22$4.731,141,800——
2020-07-07$2.25$4.80893,100——
2020-07-06$2.37$5.051,266,600——
2020-07-02$2.30$4.911,679,600——
2020-07-01$2.41$5.14837,500——
2020-06-30$2.40$5.12916,800——
2020-06-29$2.41$5.141,212,500——
2020-06-26$2.17$4.638,758,600——
2020-06-25$2.26$4.822,085,200——
2020-06-24$2.34$4.991,784,800——
2020-06-23$2.43$5.181,900,600——
2020-06-22$2.49$5.311,930,100——
2020-06-19$2.57$5.482,323,100——
2020-06-18$2.56$5.461,749,500——
2020-06-17$2.53$5.401,620,900——
2020-06-16$2.69$5.741,515,100——
2020-06-15$2.73$5.822,015,600——
2020-06-12$2.73$5.821,285,400——
2020-06-11$2.75$5.871,956,700——
2020-06-10$2.99$6.381,166,300——
2020-06-09$3.17$6.761,655,200——
2020-06-08$3.33$7.102,509,000——
2020-06-05$2.98$6.361,975,700——
2020-06-04$2.80$5.971,447,100——
2020-06-03$2.84$6.061,139,100——
2020-06-02$2.91$6.211,385,500——
2020-06-01$2.88$6.14873,500——
2020-05-29$2.93$6.251,055,500——
2020-05-28$2.93$6.251,402,400——
2020-05-27$3.11$6.631,674,400——
2020-05-26$2.93$6.25965,000——
2020-05-22$2.91$6.211,585,800——
2020-05-21$3.06$6.531,532,000——
2020-05-20$3.11$6.631,355,700——
2020-05-19$2.84$6.06964,400——
2020-05-18$2.99$6.381,219,000——
2020-05-15$2.86$6.10921,300——
2020-05-14$2.87$6.121,336,200——
2020-05-13$3.05$6.511,549,800——
2020-05-12$3.13$6.681,098,000——
2020-05-11$3.30$7.041,418,000——
2020-05-08$3.42$7.29818,700——
2020-05-07$3.28$7.001,094,000——
2020-05-06$3.18$6.781,274,600——
2020-05-05$3.29$7.021,470,000——
2020-05-04$3.61$7.70989,600——
2020-05-01$3.52$7.511,254,500——
2020-04-30$3.72$7.931,619,400——
2020-04-29$3.88$8.282,722,400——
2020-04-28$4.21$8.983,375,100——
2020-04-27$4.19$8.944,951,100——
2020-04-24$3.82$8.151,985,100——
2020-04-23$4.07$8.683,696,100——
2020-04-22$3.92$8.364,853,300——
2020-04-21$4.19$8.9410,956,200——
2020-04-20$3.93$8.385,078,600——
2020-04-17$3.26$6.951,193,400——
2020-04-16$3.16$6.741,061,300——
2020-04-15$2.99$6.38964,100——
2020-04-14$3.08$6.571,084,700——
2020-04-13$2.91$6.21960,000——
2020-04-09$2.94$6.271,884,900——
2020-04-08$2.80$5.971,075,700——
2020-04-07$2.75$5.871,491,200——
2020-04-06$3.05$6.511,081,000——
2020-04-03$2.78$5.93670,600——
2020-04-02$2.87$6.121,583,200——
2020-04-01$3.02$6.441,508,800——
2020-03-31$3.16$6.741,659,000——
2020-03-30$3.10$6.612,707,900——
2020-03-27$2.80$5.972,077,100——
2020-03-26$2.59$5.521,404,500——
2020-03-25$2.46$5.251,102,600——
2020-03-24$2.46$5.251,032,100——
2020-03-23$2.20$4.691,448,500——
2020-03-20$2.20$4.691,269,600——
2020-03-19$2.44$5.20936,200——
2020-03-18$2.57$5.481,366,300——
2020-03-17$2.58$5.50961,900——
2020-03-16$2.50$5.331,050,200——
2020-03-13$2.87$6.121,205,000——
2020-03-12$2.39$5.101,417,000——
2020-03-11$2.78$5.931,433,000——
2020-03-10$3.22$6.873,641,600——
2020-03-09$2.22$4.732,147,800——
2020-03-06$2.88$6.141,856,900——
2020-03-05$3.14$6.70513,600——
2020-03-04$3.37$7.19575,000——
2020-03-03$3.39$7.231,072,200——
2020-03-02$3.54$7.551,677,900——
2020-02-28$3.66$7.812,811,500——
2020-02-27$3.22$6.872,373,000——
2020-02-26$2.88$6.141,475,400——
2020-02-25$3.01$6.42497,100——
2020-02-24$3.10$6.61766,100——
2020-02-21$3.36$7.17554,100——
2020-02-20$3.56$7.59300,900——
2020-02-19$3.59$7.66444,800——
2020-02-18$3.70$7.89861,800——
2020-02-14$3.75$8.001,538,900——
2020-02-13$3.74$7.981,150,600——
2020-02-12$3.55$7.57658,200——
2020-02-11$3.40$7.25652,200——
2020-02-10$3.33$7.10608,100——
2020-02-07$3.28$7.00507,000——
2020-02-06$3.43$7.32767,900——
2020-02-05$3.62$7.72442,300——
2020-02-04$3.65$7.79431,500——
2020-02-03$3.65$7.79686,800——
2020-01-31$3.56$7.59683,200——
2020-01-30$3.78$8.06641,200——
2020-01-29$3.74$7.98501,300——
2020-01-28$3.92$8.36572,200——
2020-01-27$3.96$8.45548,600——
2020-01-24$4.26$9.09556,500——
2020-01-23$4.47$9.53837,500——
2020-01-22$4.51$9.62953,500——
2020-01-21$4.62$9.85756,500——
2020-01-17$4.88$10.41484,400——
2020-01-16$4.92$10.49457,900——
2020-01-15$4.89$10.43404,100——
2020-01-14$5.00$10.66462,900——
2020-01-13$4.87$10.391,025,800——
2020-01-10$4.83$10.30612,700——
2020-01-09$4.99$10.64631,600——
2020-01-08$5.00$10.66521,600——
2020-01-07$5.18$11.05285,000——
2020-01-06$5.21$11.11257,900——
2020-01-03$5.21$11.11393,200——
2020-01-02$5.26$11.22567,500——