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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.14$6.70417,300——
2021-12-30$3.09$6.59629,500——
2021-12-29$3.10$6.61329,700——
2021-12-28$3.16$6.74273,600——
2021-12-27$3.24$6.91315,000——
2021-12-23$3.22$6.87328,400——
2021-12-22$3.21$6.85289,100——
2021-12-21$3.15$6.72406,800——
2021-12-20$3.07$6.55799,000——
2021-12-17$3.11$6.63462,100——
2021-12-16$3.13$6.68402,300——
2021-12-15$3.15$6.72784,000——
2021-12-14$3.16$6.74468,100——
2021-12-13$3.23$6.89399,900——
2021-12-10$3.30$7.04337,100——
2021-12-09$3.29$7.02307,800——
2021-12-08$3.38$7.21438,100——
2021-12-07$3.34$7.12682,200——
2021-12-06$3.22$6.87785,800——
2021-12-03$3.19$6.80792,400——
2021-12-02$3.24$6.91781,000——
2021-12-01$3.20$6.83920,500——
2021-11-30$3.32$7.08710,300——
2021-11-29$3.27$6.97695,500——
2021-11-26$3.27$6.97776,800——
2021-11-24$3.42$7.29841,800——
2021-11-23$3.42$7.29599,500——
2021-11-22$3.44$7.34398,500——
2021-11-19$3.40$7.251,051,100——
2021-11-18$3.46$7.38695,300——
2021-11-17$3.50$7.47850,900——
2021-11-16$3.54$7.55647,300——
2021-11-15$3.57$7.61742,900——
2021-11-12$3.57$7.61588,600——
2021-11-11$3.64$7.76314,000——
2021-11-10$3.63$7.741,248,800——
2021-11-09$3.75$8.00500,700——
2021-11-08$3.66$7.81786,700——
2021-11-05$3.59$7.66664,400——
2021-11-04$3.60$7.681,036,800——
2021-11-03$3.74$7.98882,400——
2021-11-02$3.55$7.57728,500——
2021-11-01$3.63$7.74407,100——
2021-10-29$3.54$7.55817,400——
2021-10-28$3.56$7.59305,900——
2021-10-27$3.55$7.57496,600——
2021-10-26$3.62$7.72517,200——
2021-10-25$3.73$7.96813,600——
2021-10-22$3.68$7.85690,800——
2021-10-21$3.70$7.891,093,500——
2021-10-20$3.76$8.021,009,600——
2021-10-19$3.74$7.98938,400——
2021-10-18$3.67$7.83812,600——
2021-10-15$3.51$7.49813,300——
2021-10-14$3.50$7.47626,800——
2021-10-13$3.46$7.381,236,100——
2021-10-12$3.51$7.49847,100——
2021-10-11$3.57$7.611,489,600——
2021-10-08$3.66$7.81543,000——
2021-10-07$3.76$8.021,062,800——
2021-10-06$3.72$7.931,222,800——
2021-10-05$3.81$8.132,351,400——
2021-10-04$3.76$8.025,611,000——
2021-10-01$3.75$8.00515,300——
2021-09-30$3.66$7.81453,400——
2021-09-29$3.62$7.72494,700——
2021-09-28$3.68$7.851,033,000——
2021-09-27$3.73$7.96939,900——
2021-09-24$3.50$7.47455,700——
2021-09-23$3.44$7.34302,800——
2021-09-22$3.30$7.04322,900——
2021-09-21$3.22$6.87358,100——
2021-09-20$3.14$6.70471,600——
2021-09-17$3.30$7.04464,800——
2021-09-16$3.36$7.17210,200——
2021-09-15$3.43$7.32319,800——
2021-09-14$3.40$7.25565,100——
2021-09-13$3.55$7.57546,800——
2021-09-10$3.41$7.27340,900——
2021-09-09$3.49$7.44370,000——
2021-09-08$3.40$7.25595,900——
2021-09-07$3.53$7.531,118,600——
2021-09-03$3.43$7.32886,300——
2021-09-02$3.24$6.91803,600——
2021-09-01$3.01$6.42476,400——
2021-08-31$3.03$6.46312,000——
2021-08-30$2.97$6.33320,200——
2021-08-27$2.99$6.38489,000——
2021-08-26$2.93$6.25248,300——
2021-08-25$2.97$6.33868,400——
2021-08-24$2.93$6.25437,300——
2021-08-23$2.87$6.12359,800——
2021-08-20$2.74$5.84569,200——
2021-08-19$2.62$5.59566,500——
2021-08-18$2.74$5.84374,000——
2021-08-17$2.76$5.89363,800——
2021-08-16$2.82$6.01431,300——
2021-08-13$2.79$5.95212,700——
2021-08-12$2.79$5.95211,300——
2021-08-11$2.84$6.06446,100——
2021-08-10$2.80$5.97411,300——
2021-08-09$2.70$5.76500,700——
2021-08-06$2.76$5.89447,900——
2021-08-05$2.72$5.80437,100——
2021-08-04$2.83$6.04651,300——
2021-08-03$2.94$6.27477,000——
2021-08-02$2.95$6.29445,600——
2021-07-30$2.99$6.38512,100——
2021-07-29$3.00$6.40395,400——
2021-07-28$2.99$6.38423,600——
2021-07-27$2.92$6.23465,800——
2021-07-26$3.00$6.40664,400——
2021-07-23$2.93$6.25659,500——
2021-07-22$3.00$6.40751,900——
2021-07-21$3.22$6.87672,400——
2021-07-20$3.04$6.48839,400——
2021-07-19$2.91$6.21914,700——
2021-07-16$2.97$6.33987,200——
2021-07-15$3.11$6.63833,700——
2021-07-14$3.18$6.78564,800——
2021-07-13$3.27$6.97500,800——
2021-07-12$3.43$7.32449,500——
2021-07-09$3.49$7.44428,800——
2021-07-08$3.37$7.19858,200——
2021-07-07$3.41$7.27766,800——
2021-07-06$3.49$7.44835,100——
2021-07-02$3.68$7.85508,900——
2021-07-01$3.69$7.87680,800——
2021-06-30$3.72$7.93794,900——
2021-06-29$3.78$8.06557,000——
2021-06-28$3.73$7.961,181,600——
2021-06-25$4.05$8.648,399,000——
2021-06-24$4.10$8.741,234,000——
2021-06-23$3.95$8.42479,600——
2021-06-22$3.88$8.28414,900——
2021-06-21$3.83$8.17545,500——
2021-06-18$3.70$7.89680,200——
2021-06-17$3.83$8.17898,800——
2021-06-16$4.01$8.55560,400——
2021-06-15$3.92$8.36563,500——
2021-06-14$3.99$8.51490,700——
2021-06-11$4.03$8.60561,300——
2021-06-10$3.99$8.51497,500——
2021-06-09$3.95$8.42522,700——
2021-06-08$4.00$8.53815,100——
2021-06-07$3.97$8.471,423,000——
2021-06-04$3.72$7.93391,600——
2021-06-03$3.82$8.15638,600——
2021-06-02$3.88$8.28781,300——
2021-06-01$3.86$8.231,614,900——
2021-05-28$3.60$7.68435,900——
2021-05-27$3.52$7.51258,500——
2021-05-26$3.54$7.55292,000——
2021-05-25$3.46$7.38492,000——
2021-05-24$3.58$7.64820,900——
2021-05-21$3.58$7.64658,200——
2021-05-20$3.43$7.32514,900——
2021-05-19$3.42$7.29458,800——
2021-05-18$3.40$7.25461,800——
2021-05-17$3.55$7.57850,200——
2021-05-14$3.40$7.25470,300——
2021-05-13$3.28$7.00931,200——
2021-05-12$3.52$7.51473,100——
2021-05-11$3.48$7.42422,200——
2021-05-10$3.58$7.64716,100——
2021-05-07$3.58$7.64833,300——
2021-05-06$3.42$7.29320,200——
2021-05-05$3.49$7.44550,800——
2021-05-04$3.44$7.34366,700——
2021-05-03$3.49$7.44512,800——
2021-04-30$3.22$6.87426,100——
2021-04-29$3.43$7.32594,800——
2021-04-28$3.41$7.27656,300——
2021-04-27$3.22$6.87238,600——
2021-04-26$3.17$6.76360,700——
2021-04-23$3.15$6.72367,000——
2021-04-22$3.12$6.65477,200——
2021-04-21$3.19$6.80567,800——
2021-04-20$3.09$6.59576,800——
2021-04-19$3.22$6.87467,900——
2021-04-16$3.10$6.61269,200——
2021-04-15$3.13$6.68483,000——
2021-04-14$3.18$6.78489,300——
2021-04-13$3.07$6.55726,100——
2021-04-12$3.03$6.46832,400——
2021-04-09$3.20$6.83401,700——
2021-04-08$3.31$7.06550,400——
2021-04-07$3.28$7.00432,300——
2021-04-06$3.27$6.97485,600——
2021-04-05$3.21$6.85797,800——
2021-04-01$3.30$7.04583,600——
2021-03-31$3.20$6.83732,000——
2021-03-30$3.28$7.00713,700——
2021-03-29$3.40$7.251,454,400——
2021-03-26$3.79$8.082,503,500——
2021-03-25$3.35$7.15662,100——
2021-03-24$3.32$7.08733,500——
2021-03-23$3.29$7.02766,800——
2021-03-22$3.48$7.42515,100——
2021-03-19$3.60$7.681,120,200——
2021-03-18$3.50$7.471,251,900——
2021-03-17$3.68$7.85646,800——
2021-03-16$3.58$7.64657,000——
2021-03-15$3.56$7.59510,600——
2021-03-12$3.54$7.55375,500——
2021-03-11$3.45$7.36858,700——
2021-03-10$3.53$7.53920,300——
2021-03-09$3.25$6.93792,400——
2021-03-08$3.36$7.17826,000——
2021-03-05$3.49$7.44925,600——
2021-03-04$3.38$7.211,205,700——
2021-03-03$3.41$7.271,489,100——
2021-03-02$3.23$6.89874,800——
2021-03-01$3.14$6.701,199,000——
2021-02-26$3.18$6.781,447,800——
2021-02-25$3.40$7.25947,600——
2021-02-24$3.45$7.36748,900——
2021-02-23$3.39$7.231,237,600——
2021-02-22$3.33$7.101,041,300——
2021-02-19$3.29$7.021,025,700——
2021-02-18$3.31$7.061,276,500——
2021-02-17$3.54$7.551,717,900——
2021-02-16$3.71$7.912,492,900——
2021-02-12$3.41$7.271,786,200——
2021-02-11$3.21$6.851,359,000——
2021-02-10$3.12$6.651,353,700——
2021-02-09$3.05$6.511,141,100——
2021-02-08$2.89$6.162,125,900——
2021-02-05$2.88$6.141,132,500——
2021-02-04$2.71$5.78644,200——
2021-02-03$2.70$5.761,090,200——
2021-02-02$2.59$5.521,015,100——
2021-02-01$2.58$5.50522,200——
2021-01-29$2.46$5.25677,700——
2021-01-28$2.43$5.18648,900——
2021-01-27$2.48$5.29823,200——
2021-01-26$2.55$5.44602,600——
2021-01-25$2.55$5.441,122,500——
2021-01-22$2.66$5.67435,900——
2021-01-21$2.69$5.74536,900——
2021-01-20$2.78$5.93707,900——
2021-01-19$2.90$6.19786,800——
2021-01-15$2.84$6.06848,900——
2021-01-14$2.95$6.291,348,500——
2021-01-13$2.60$5.551,649,400——
2021-01-12$2.70$5.76879,100——
2021-01-11$2.48$5.29825,700——
2021-01-08$2.51$5.35793,000——
2021-01-07$2.42$5.16768,400——
2021-01-06$2.36$5.03774,700——
2021-01-05$2.45$5.231,303,900——
2021-01-04$2.37$5.051,698,300——