Teekay Corporation
TKNYSEEnergy● Active
$11.58
+$0.02(+0.17%)
Market Cap$1.0B
P/E Ratio—
52W High$14.38
52W Low$7.12
Teekay Corporation（TK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.38
May 8, 2026
-19.5% from here
5-Year Low5Y
$2.54
Jul 14, 2022
+355.9% from low
IPO Priceadj.
$11.63
Jul 20, 1995
-0.4% since IPO
1 Year Ago
$8.39
Jun 9, 2025
+38.0% in 1Y
5 Years Ago
$3.95
Jun 9, 2021
+193.2% in 5Y
10 Years Ago
$9.67
Jun 9, 2016
+19.8% in 10Y
Historical Price Data · TK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.66 | $11.81 | $11.44 | $11.58 | $11.58 | 494K | -0.69% |
| Jun 5, 2026 | $11.42 | $11.80 | $11.27 | $11.56 | $11.56 | 433K | +1.23% |
| Jun 4, 2026 | $11.58 | $11.61 | $11.32 | $11.40 | $11.40 | 371K | -1.55% |
| Jun 3, 2026 | $11.63 | $11.73 | $11.42 | $11.45 | $11.45 | 595K | -1.55% |
| Jun 2, 2026 | $11.50 | $11.65 | $11.26 | $11.61 | $11.61 | 1.2M | +0.96% |
| Jun 1, 2026 | $11.47 | $11.71 | $11.38 | $11.61 | $11.61 | 471K | +1.22% |
| May 29, 2026 | $11.49 | $11.53 | $11.25 | $11.47 | $11.47 | 488K | -0.17% |
| May 28, 2026 | $12.02 | $12.08 | $11.46 | $11.49 | $11.49 | 689K | -4.41% |
| May 27, 2026 | $12.15 | $12.32 | $11.91 | $11.99 | $11.99 | 754K | -1.32% |
| May 26, 2026 | $12.38 | $12.51 | $12.04 | $12.25 | $12.25 | 735K | -1.05% |
| May 22, 2026 | $13.39 | $13.50 | $13.14 | $13.34 | $13.34 | 713K | -0.37% |
| May 21, 2026 | $14.10 | $14.20 | $13.48 | $13.49 | $13.49 | 874K | -4.33% |
| May 20, 2026 | $13.45 | $14.22 | $13.45 | $14.15 | $14.15 | 1.7M | +5.20% |
| May 19, 2026 | $13.50 | $13.60 | $13.31 | $13.38 | $13.38 | 557K | -0.89% |
| May 18, 2026 | $13.22 | $13.63 | $13.18 | $13.49 | $13.49 | 587K | +2.04% |
| May 15, 2026 | $13.11 | $13.36 | $12.87 | $13.22 | $13.22 | 497K | +0.84% |
| May 14, 2026 | $13.76 | $13.93 | $12.93 | $13.19 | $13.19 | 852K | -4.14% |
| May 13, 2026 | $13.45 | $13.46 | $12.97 | $13.17 | $13.17 | 729K | -2.08% |
| May 12, 2026 | $13.59 | $13.63 | $13.24 | $13.43 | $13.43 | 518K | -1.18% |
| May 11, 2026 | $14.11 | $14.11 | $13.52 | $13.62 | $13.62 | 624K | -3.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TK
Jan 1 → Dec 31 · 6 years2026+28.8%$8.99 → $11.58
+28.8%
2025+29.0%$7.00 → $9.03
+29.0%
2024-4.1%$7.23 → $6.93
-4.1%
2023+56.5%$4.57 → $7.15
+56.5%
2022+43.2%$3.17 → $4.54
+43.2%
2021-20.9%$3.97 → $3.14
-20.9%
Best Year2023 · +56.5%
Worst Year2021 · -20.9%
Positive Years4 / 6
Avg Annual Return+22.1%
6Y Total Return+191.7%
6Y CAGR~+19.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in TK?
If you invested $1,000 in TK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,198
Total Return+19.8%
CAGR~+1.8% / yr
Profit+$198
Based on Jun 9, 2016 · $9.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Teekay Corporation（TK）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TK 历史股价FMP 日线复权 OHLCV