Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Teekay Corporat (TK.US) Share Price

Price $8.585 on 19-09-2025 at 21:20:02
Change $-0.10 -1.15%
Buy $8.65
Sell $8.57
Last Trade: Unknown 40.00 at $8.575
Day's Volume: 14,904
Last Close: $8.57
Open: $8.53
ISIN: BMG8726T1053
Day's Range $8.46 - $8.61
52wk Range: $7.05 - $9.47
Market Capitalisation: $793.46m
VWAP: $8.571017
Shares in Issue: 91.84m

Teekay Corporat (TK.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 40 $8.575 Automatic Execution
15:53:34 - 19-Sep-25
Buy* 5 $8.57 Automatic Execution
15:53:34 - 19-Sep-25
Buy* 5 $8.57 Automatic Execution
15:53:34 - 19-Sep-25
Buy* 11 $8.57 Automatic Execution
15:53:34 - 19-Sep-25
Buy* 83 $8.57 Automatic Execution
15:53:30 - 19-Sep-25
Buy* 19 $8.57 Automatic Execution
15:53:30 - 19-Sep-25
Buy* 1 $8.57 Automatic Execution
15:53:23 - 19-Sep-25
Buy* 15 $8.57 Automatic Execution
15:52:38 - 19-Sep-25
Buy* 15 $8.57 Automatic Execution
15:52:38 - 19-Sep-25
Buy* 5 $8.57 Automatic Execution
15:50:07 - 19-Sep-25
See more Teekay Corporat trades

Teekay Corporat (TK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 8.53 8.61 8.46 8.57 14,904
18th Sep 2025 (Thu) 8.57 8.68 8.505 8.67 19,784
17th Sep 2025 (Wed) 8.66 8.73 8.63 8.64 16,773
16th Sep 2025 (Tue) 8.78 8.81 8.62 8.64 16,504
15th Sep 2025 (Mon) 8.65 8.91 8.65 8.83 38,273
12th Sep 2025 (Fri) 8.55 8.56 8.45 8.47 29,577
11th Sep 2025 (Thu) 8.45 8.50 8.34 8.51 53,594
10th Sep 2025 (Wed) 8.51 8.57 8.40 8.45 33,404
9th Sep 2025 (Tue) 8.55 8.585 8.43 8.58 36,478
8th Sep 2025 (Mon) 8.58 8.675 8.515 8.61 43,922
5th Sep 2025 (Fri) 8.26 8.44 8.26 8.42 51,443
4th Sep 2025 (Thu) 8.18 8.29 8.18 8.25 26,601
3rd Sep 2025 (Wed) 8.23 8.45 8.23 8.31 37,572
2nd Sep 2025 (Tue) 8.14 8.25 8.115 8.14 21,889
1st Sep 2025 (Mon) 8.12 8.20 8.09 8.20 20,884
29th Aug 2025 (Fri) 8.12 8.20 8.09 8.20 20,884
28th Aug 2025 (Thu) 8.07 8.18 8.07 8.13 20,633
27th Aug 2025 (Wed) 7.985 8.13 7.98 8.10 25,596
26th Aug 2025 (Tue) 8.02 8.04 7.94 8.01 22,998
25th Aug 2025 (Mon) 8.08 8.115 7.98 8.03 37,613
22nd Aug 2025 (Fri) 8.08 8.17 8.01 8.09 45,686
See more Teekay Corporat price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered