Teekay Corp Ltd (TK) stock
TKNYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31
$13.33+0.01 (+0.08%)
Close on Nov 12, 2026Market cap $1.15BP/E 11.8Yield –
Price history
Teekay share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$13.33
+0.08% on the day
52-week range
$8.67 – $15.90
-16.2% from the high
Change over 52 weeks
+34.0%
From $9.95 on Nov 12, 2025
Average volume
527,294
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $13.34 | $13.59 | $12.86 | $13.33 | +0.08% | 421,376 |
| Nov 11, 2026 | $13.18 | $13.35 | $13.00 | $13.32 | +3.18% | 480,979 |
| Nov 10, 2026 | $12.52 | $12.96 | $12.28 | $12.91 | +0.55% | 419,356 |
| Nov 9, 2026 | $12.70 | $13.05 | $12.67 | $12.84 | +1.50% | 512,769 |
| Nov 6, 2026 | $12.68 | $12.79 | $12.48 | $12.65 | +1.36% | 409,641 |
| Nov 5, 2026 | $13.51 | $13.59 | $12.46 | $12.48 | -7.14% | 764,929 |
| Nov 4, 2026 | $14.02 | $14.14 | $13.27 | $13.44 | -4.88% | 520,693 |
| Nov 3, 2026 | $14.00 | $14.24 | $13.95 | $14.13 | +0.43% | 409,935 |
| Nov 2, 2026 | $14.73 | $14.90 | $14.06 | $14.07 | -5.32% | 564,528 |
| Oct 30, 2026 | $14.85 | $15.00 | $14.71 | $14.86 | -0.27% | 274,779 |
| Oct 29, 2026 | $14.69 | $14.98 | $14.63 | $14.90 | +1.85% | 348,214 |
| Oct 28, 2026 | $15.12 | $15.27 | $14.58 | $14.63 | +0.41% | 498,782 |
| Oct 27, 2026 | $14.83 | $15.11 | $14.56 | $14.57 | -1.95% | 296,670 |
| Oct 26, 2026 | $14.83 | $15.13 | $14.81 | $14.86 | +0.95% | 376,663 |
| Oct 23, 2026 | $14.05 | $14.76 | $14.05 | $14.72 | +4.32% | 368,031 |
| Oct 22, 2026 | $14.05 | $14.20 | $13.82 | $14.11 | -0.42% | 409,865 |
| Oct 21, 2026 | $13.91 | $14.21 | $13.91 | $14.17 | +2.38% | 345,447 |
| Oct 20, 2026 | $13.93 | $14.11 | $13.69 | $13.84 | -0.29% | 482,709 |
| Oct 19, 2026 | $14.14 | $14.41 | $13.67 | $13.88 | -1.28% | 445,746 |
| Oct 16, 2026 | $14.19 | $14.27 | $13.91 | $14.06 | +0.50% | 498,528 |
| Oct 15, 2026 | $14.18 | $14.50 | $13.89 | $13.99 | -3.58% | 621,944 |
| Oct 14, 2026 | $15.46 | $15.55 | $14.42 | $14.51 | -6.14% | 608,994 |
| Oct 13, 2026 | $15.50 | $15.67 | $15.33 | $15.46 | -0.64% | 352,954 |
| Oct 12, 2026 | $15.60 | $15.90 | $15.45 | $15.56 | +1.90% | 474,923 |
| Oct 9, 2026 | $15.29 | $15.50 | $15.23 | $15.27 | -0.65% | 411,292 |
| Oct 8, 2026 | $14.89 | $15.39 | $14.89 | $15.37 | +4.34% | 689,008 |
| Oct 7, 2026 | $14.78 | $15.02 | $14.69 | $14.73 | +0.20% | 555,375 |
| Oct 6, 2026 | $14.84 | $14.88 | $14.50 | $14.70 | -1.74% | 375,298 |
| Oct 5, 2026 | $15.05 | $15.25 | $14.42 | $14.96 | +0.81% | 425,736 |
| Oct 2, 2026 | $14.46 | $14.91 | $14.34 | $14.84 | +1.64% | 604,434 |
| Oct 1, 2026 | $14.24 | $14.67 | $13.97 | $14.60 | +2.46% | 704,606 |
| Sep 30, 2026 | $14.25 | $14.62 | $14.22 | $14.25 | +0.99% | 593,204 |
| Sep 29, 2026 | $13.81 | $14.26 | $13.75 | $14.11 | +0.93% | 554,834 |
| Sep 28, 2026 | $13.91 | $14.16 | $13.80 | $13.98 | +2.04% | 555,484 |
| Sep 25, 2026 | $13.57 | $13.78 | $13.39 | $13.70 | +0.29% | 393,237 |
| Sep 24, 2026 | $13.50 | $13.85 | $13.36 | $13.66 | +1.04% | 704,426 |
| Sep 23, 2026 | $13.78 | $13.80 | $13.25 | $13.52 | -1.74% | 498,268 |
| Sep 22, 2026 | $13.95 | $14.08 | $13.53 | $13.76 | -4.18% | 581,741 |
| Sep 21, 2026 | $14.44 | $14.76 | $14.23 | $14.36 | -2.38% | 491,533 |
| Sep 18, 2026 | $14.60 | $14.93 | $14.50 | $14.71 | +0.27% | 1,030,407 |
| Sep 17, 2026 | $14.41 | $14.93 | $14.32 | $14.67 | +1.95% | 571,367 |
| Sep 16, 2026 | $14.26 | $14.67 | $14.26 | $14.39 | +1.41% | 898,406 |
| Sep 15, 2026 | $14.27 | $14.52 | $14.11 | $14.19 | +0.50% | 681,294 |
| Sep 14, 2026 | $14.31 | $14.49 | $14.05 | $14.12 | -1.81% | 614,319 |
| Sep 11, 2026 | $14.13 | $14.39 | $14.01 | $14.38 | +1.99% | 627,036 |
| Sep 10, 2026 | $13.89 | $14.12 | $13.75 | $14.10 | +1.95% | 451,880 |
| Sep 9, 2026 | $13.47 | $13.95 | $13.29 | $13.83 | +3.83% | 526,628 |
| Sep 8, 2026 | $13.67 | $13.67 | $13.26 | $13.32 | -2.27% | 400,415 |
| Sep 4, 2026 | $13.39 | $13.86 | $13.39 | $13.63 | +1.19% | 463,988 |
| Sep 3, 2026 | $13.38 | $13.58 | $13.22 | $13.47 | +0.82% | 447,005 |
| Sep 2, 2026 | $13.07 | $13.43 | $12.86 | $13.36 | +2.77% | 481,030 |
| Sep 1, 2026 | $13.25 | $13.37 | $12.92 | $13.00 | -1.22% | 694,222 |
| Aug 31, 2026 | $13.22 | $13.33 | $12.93 | $13.16 | +0.84% | 536,206 |
| Aug 28, 2026 | $12.78 | $13.11 | $12.78 | $13.05 | +2.19% | 395,632 |
| Aug 27, 2026 | $12.28 | $12.88 | $12.28 | $12.77 | +4.24% | 602,206 |
| Aug 26, 2026 | $13.17 | $13.17 | $12.14 | $12.25 | -8.31% | 843,662 |
| Aug 25, 2026 | $13.24 | $13.39 | $13.13 | $13.36 | +0.07% | 532,398 |
| Aug 24, 2026 | $13.22 | $13.51 | $13.09 | $13.35 | +0.83% | 431,969 |
| Aug 21, 2026 | $13.31 | $13.70 | $13.14 | $13.24 | +0.46% | 867,462 |
| Aug 20, 2026 | $13.02 | $13.27 | $12.90 | $13.18 | +0.08% | 439,334 |
| Aug 19, 2026 | $13.13 | $13.24 | $12.97 | $13.17 | +1.54% | 667,345 |
| Aug 18, 2026 | $12.91 | $13.00 | $12.72 | $12.97 | +0.93% | 552,309 |
| Aug 17, 2026 | $12.50 | $12.97 | $12.48 | $12.85 | +3.05% | 644,373 |
| Aug 14, 2026 | $12.17 | $12.49 | $12.13 | $12.47 | +3.23% | 353,655 |
| Aug 13, 2026 | $11.80 | $12.27 | $11.71 | $12.08 | +2.55% | 556,998 |
| Aug 12, 2026 | $11.19 | $11.82 | $11.17 | $11.78 | +4.25% | 491,826 |
| Aug 11, 2026 | $11.17 | $11.41 | $10.93 | $11.30 | +1.07% | 557,200 |
| Aug 10, 2026 | $11.36 | $11.50 | $11.14 | $11.18 | -1.24% | 395,761 |
| Aug 7, 2026 | $11.30 | $11.37 | $11.01 | $11.32 | +0.44% | 448,729 |
| Aug 6, 2026 | $11.13 | $11.40 | $11.02 | $11.27 | +3.68% | 547,941 |
| Aug 5, 2026 | $11.37 | $11.38 | $10.85 | $10.87 | -3.21% | 546,861 |
| Aug 4, 2026 | $11.62 | $11.74 | $11.17 | $11.23 | -4.75% | 465,642 |
| Aug 3, 2026 | $11.81 | $11.87 | $11.39 | $11.79 | +1.20% | 551,486 |
| Jul 31, 2026 | $11.36 | $11.83 | $11.28 | $11.65 | +3.10% | 553,299 |
| Jul 30, 2026 | $10.96 | $11.47 | $10.95 | $11.30 | -1.31% | 384,237 |
| Jul 29, 2026 | $11.41 | $11.59 | $11.23 | $11.45 | +1.60% | 582,217 |
| Jul 28, 2026 | $11.19 | $11.47 | $11.14 | $11.27 | +0.71% | 501,417 |
| Jul 27, 2026 | $11.04 | $11.25 | $10.98 | $11.19 | -0.09% | 528,803 |
| Jul 24, 2026 | $11.22 | $11.36 | $11.08 | $11.20 | +0.18% | 453,954 |
| Jul 23, 2026 | $11.07 | $11.22 | $11.03 | $11.18 | +0.45% | 621,020 |
| Jul 22, 2026 | $11.36 | $11.39 | $11.12 | $11.13 | -1.77% | 476,483 |
| Jul 21, 2026 | $10.82 | $11.39 | $10.76 | $11.33 | +5.30% | 978,543 |
| Jul 20, 2026 | $10.76 | $11.08 | $10.68 | $10.76 | +1.13% | 671,333 |
| Jul 17, 2026 | $10.83 | $10.84 | $10.55 | $10.64 | -2.74% | 410,495 |
| Jul 16, 2026 | $10.89 | $11.21 | $10.89 | $10.94 | -0.55% | 573,823 |
| Jul 15, 2026 | $10.96 | $11.07 | $10.73 | $11.00 | +0.55% | 536,883 |
| Jul 14, 2026 | $11.03 | $11.20 | $10.90 | $10.94 | +1.02% | 495,097 |
| Jul 13, 2026 | $11.12 | $11.23 | $10.82 | $10.83 | -1.46% | 435,218 |
| Jul 10, 2026 | $10.78 | $11.03 | $10.72 | $10.99 | +3.10% | 453,010 |
| Jul 9, 2026 | $10.94 | $10.97 | $10.34 | $10.66 | -3.27% | 436,735 |
| Jul 8, 2026 | $10.74 | $11.05 | $10.74 | $11.02 | +2.89% | 465,271 |
| Jul 7, 2026 | $10.41 | $10.82 | $10.41 | $10.71 | +2.78% | 450,705 |
| Jul 6, 2026 | $10.30 | $10.72 | $10.30 | $10.42 | +1.07% | 460,419 |
| Jul 2, 2026 | $10.26 | $10.56 | $10.17 | $10.31 | +3.41% | 434,679 |
| Jul 1, 2026 | $9.96 | $10.09 | $9.80 | $9.97 | -0.30% | 651,790 |
| Jun 30, 2026 | $10.30 | $10.32 | $9.93 | $10.00 | -3.57% | 586,296 |
| Jun 29, 2026 | $10.90 | $11.00 | $10.32 | $10.37 | -3.53% | 894,165 |
| Jun 26, 2026 | $11.06 | $11.16 | $10.54 | $10.75 | -3.15% | 1,880,471 |
| Jun 25, 2026 | $12.18 | $12.18 | $10.91 | $11.10 | -7.96% | 570,025 |
| Jun 24, 2026 | $12.39 | $12.49 | $12.03 | $12.06 | -3.13% | 429,954 |
| Jun 23, 2026 | $12.22 | $12.51 | $12.09 | $12.45 | +1.06% | 543,849 |
| Jun 22, 2026 | $11.94 | $12.45 | $11.94 | $12.32 | +3.44% | 581,797 |
| Jun 18, 2026 | $11.67 | $11.92 | $11.49 | $11.91 | +1.62% | 711,849 |
| Jun 17, 2026 | $12.04 | $12.15 | $11.70 | $11.72 | -3.22% | 534,124 |
| Jun 16, 2026 | $12.21 | $12.32 | $11.89 | $12.11 | -0.49% | 343,735 |
| Jun 15, 2026 | $12.24 | $12.42 | $12.03 | $12.17 | -1.30% | 493,607 |
| Jun 12, 2026 | $11.79 | $12.44 | $11.75 | $12.33 | +3.79% | 355,521 |
| Jun 11, 2026 | $12.15 | $12.27 | $11.85 | $11.88 | -0.34% | 777,074 |
| Jun 10, 2026 | $11.78 | $12.10 | $11.69 | $11.92 | +0.93% | 370,340 |
| Jun 9, 2026 | $11.57 | $11.84 | $11.56 | $11.81 | +1.99% | 557,973 |
| Jun 8, 2026 | $11.66 | $11.81 | $11.44 | $11.58 | +0.17% | 498,065 |
| Jun 5, 2026 | $11.42 | $11.80 | $11.27 | $11.56 | +1.40% | 433,478 |
| Jun 4, 2026 | $11.58 | $11.61 | $11.32 | $11.40 | -0.44% | 371,247 |
| Jun 3, 2026 | $11.63 | $11.73 | $11.42 | $11.45 | -1.38% | 594,767 |
| Jun 2, 2026 | $11.50 | $11.65 | $11.26 | $11.61 | 0.00% | 1,151,349 |
| Jun 1, 2026 | $11.47 | $11.71 | $11.38 | $11.61 | +1.22% | 471,291 |
| May 29, 2026 | $11.49 | $11.53 | $11.25 | $11.47 | -0.17% | 488,017 |
| May 28, 2026 | $12.02 | $12.08 | $11.46 | $11.49 | -4.17% | 688,836 |
| May 27, 2026 | $12.15 | $12.32 | $11.91 | $11.99 | -2.12% | 753,583 |
| May 26, 2026 | $12.38 | $12.51 | $12.04 | $12.25 | -8.17% | 735,313 |
| May 22, 2026 | $13.39 | $13.50 | $13.14 | $13.34 | -1.11% | 712,674 |
| May 21, 2026 | $14.10 | $14.20 | $13.48 | $13.49 | -4.66% | 874,122 |
| May 20, 2026 | $13.45 | $14.22 | $13.45 | $14.15 | +5.75% | 1,693,043 |
| May 19, 2026 | $13.50 | $13.60 | $13.31 | $13.38 | -0.82% | 557,223 |
| May 18, 2026 | $13.22 | $13.63 | $13.18 | $13.49 | +2.04% | 587,411 |
| May 15, 2026 | $13.11 | $13.36 | $12.87 | $13.22 | +0.23% | 496,510 |
| May 14, 2026 | $13.76 | $13.93 | $12.93 | $13.19 | +0.15% | 852,215 |
| May 13, 2026 | $13.45 | $13.46 | $12.97 | $13.17 | -1.94% | 729,226 |
| May 12, 2026 | $13.59 | $13.63 | $13.24 | $13.43 | -1.40% | 517,855 |
| May 11, 2026 | $14.11 | $14.11 | $13.52 | $13.62 | -3.34% | 624,068 |
| May 8, 2026 | $14.09 | $14.38 | $13.98 | $14.09 | 0.00% | 504,981 |
| May 7, 2026 | $13.64 | $14.12 | $13.64 | $14.09 | +3.45% | 464,942 |
| May 6, 2026 | $14.00 | $14.13 | $13.50 | $13.62 | -3.68% | 603,309 |
| May 5, 2026 | $13.54 | $14.22 | $13.40 | $14.14 | +5.68% | 837,013 |
| May 4, 2026 | $13.45 | $13.61 | $13.32 | $13.38 | -0.59% | 581,469 |
| May 1, 2026 | $13.32 | $13.46 | $13.11 | $13.46 | +0.75% | 324,706 |
| Apr 30, 2026 | $13.21 | $13.40 | $13.12 | $13.36 | +1.60% | 374,916 |
| Apr 29, 2026 | $13.34 | $13.42 | $13.04 | $13.15 | -1.35% | 295,831 |
| Apr 28, 2026 | $13.37 | $13.50 | $13.25 | $13.33 | +0.15% | 360,085 |
| Apr 27, 2026 | $12.96 | $13.38 | $12.88 | $13.31 | +2.70% | 413,609 |
| Apr 24, 2026 | $12.58 | $12.96 | $12.46 | $12.96 | +3.02% | 415,188 |
| Apr 23, 2026 | $12.48 | $12.66 | $12.45 | $12.58 | +0.88% | 237,347 |
| Apr 22, 2026 | $12.57 | $12.67 | $12.17 | $12.47 | -0.56% | 532,899 |
| Apr 21, 2026 | $13.13 | $13.22 | $12.48 | $12.54 | -3.91% | 447,232 |
| Apr 20, 2026 | $12.91 | $13.10 | $12.51 | $13.05 | +0.62% | 386,402 |
| Apr 17, 2026 | $12.65 | $13.16 | $12.43 | $12.97 | +2.69% | 670,903 |
| Apr 16, 2026 | $12.55 | $12.77 | $12.35 | $12.63 | +0.40% | 612,567 |
| Apr 15, 2026 | $12.18 | $12.67 | $12.18 | $12.58 | +4.31% | 688,333 |
| Apr 14, 2026 | $12.43 | $12.53 | $12.01 | $12.06 | -3.21% | 479,295 |
| Apr 13, 2026 | $12.44 | $12.68 | $12.42 | $12.46 | +1.05% | 474,642 |
| Apr 10, 2026 | $12.45 | $12.58 | $12.11 | $12.33 | -1.83% | 372,655 |
| Apr 9, 2026 | $12.97 | $12.97 | $12.50 | $12.56 | -1.49% | 409,571 |
| Apr 8, 2026 | $12.23 | $12.78 | $12.03 | $12.75 | +2.57% | 559,379 |
| Apr 7, 2026 | $12.93 | $13.09 | $12.42 | $12.43 | -3.34% | 522,396 |
| Apr 6, 2026 | $12.70 | $12.91 | $12.57 | $12.86 | +1.02% | 389,903 |
| Apr 2, 2026 | $12.02 | $12.78 | $12.02 | $12.73 | +4.86% | 486,206 |
| Apr 1, 2026 | $12.18 | $12.42 | $12.02 | $12.14 | -0.57% | 469,237 |
| Mar 31, 2026 | $11.96 | $12.31 | $11.81 | $12.21 | +2.43% | 466,451 |
| Mar 30, 2026 | $12.01 | $12.17 | $11.69 | $11.92 | -0.67% | 547,722 |
| Mar 27, 2026 | $11.86 | $12.02 | $11.81 | $12.00 | +1.27% | 527,616 |
| Mar 26, 2026 | $12.02 | $12.27 | $11.81 | $11.85 | -1.33% | 605,664 |
| Mar 25, 2026 | $12.37 | $12.39 | $11.75 | $12.01 | -3.15% | 426,311 |
| Mar 24, 2026 | $11.92 | $12.50 | $11.85 | $12.40 | +4.11% | 550,546 |
| Mar 23, 2026 | $11.56 | $11.93 | $11.43 | $11.91 | +3.57% | 536,427 |
| Mar 20, 2026 | $11.75 | $11.79 | $11.42 | $11.50 | -1.46% | 819,081 |
| Mar 19, 2026 | $11.45 | $11.71 | $11.20 | $11.67 | +2.10% | 612,982 |
| Mar 18, 2026 | $11.30 | $11.69 | $11.28 | $11.43 | +1.33% | 608,781 |
| Mar 17, 2026 | $11.42 | $11.42 | $11.13 | $11.28 | -0.79% | 638,062 |
| Mar 16, 2026 | $11.04 | $11.38 | $11.04 | $11.37 | +3.46% | 578,994 |
| Mar 13, 2026 | $11.11 | $11.11 | $10.78 | $10.99 | -1.26% | 681,220 |
| Mar 12, 2026 | $11.68 | $11.68 | $11.11 | $11.13 | -5.68% | 860,150 |
| Mar 11, 2026 | $12.25 | $12.26 | $11.67 | $11.80 | -4.14% | 454,648 |
| Mar 10, 2026 | $12.53 | $12.73 | $12.27 | $12.31 | -1.91% | 447,433 |
| Mar 9, 2026 | $12.24 | $12.71 | $12.12 | $12.55 | +2.78% | 559,066 |
| Mar 6, 2026 | $12.29 | $12.32 | $12.00 | $12.21 | -0.65% | 628,606 |
| Mar 5, 2026 | $12.78 | $12.87 | $12.07 | $12.29 | -4.28% | 626,007 |
| Mar 4, 2026 | $12.51 | $12.85 | $12.27 | $12.84 | +1.90% | 494,578 |
| Mar 3, 2026 | $12.74 | $12.74 | $12.24 | $12.60 | -2.17% | 844,306 |
| Mar 2, 2026 | $13.75 | $13.76 | $12.73 | $12.88 | -0.54% | 979,950 |
| Feb 27, 2026 | $12.94 | $13.02 | $12.79 | $12.95 | +0.47% | 637,332 |
| Feb 26, 2026 | $12.50 | $12.97 | $12.43 | $12.89 | +2.38% | 772,735 |
| Feb 25, 2026 | $12.26 | $12.60 | $12.17 | $12.59 | +1.86% | 626,199 |
| Feb 24, 2026 | $12.06 | $12.39 | $11.94 | $12.36 | +2.57% | 756,961 |
| Feb 23, 2026 | $12.09 | $12.10 | $11.62 | $12.05 | +0.25% | 664,309 |
| Feb 20, 2026 | $12.18 | $12.30 | $11.60 | $12.02 | -1.31% | 1,188,903 |
| Feb 19, 2026 | $12.00 | $12.47 | $11.69 | $12.18 | +2.78% | 1,032,847 |
| Feb 18, 2026 | $11.75 | $11.95 | $11.66 | $11.85 | +2.42% | 610,828 |
| Feb 17, 2026 | $11.44 | $11.60 | $11.22 | $11.57 | +1.31% | 563,876 |
| Feb 13, 2026 | $10.97 | $11.44 | $10.97 | $11.42 | +4.01% | 442,188 |
| Feb 12, 2026 | $11.35 | $11.40 | $10.88 | $10.98 | -2.66% | 906,312 |
| Feb 11, 2026 | $10.70 | $11.29 | $10.69 | $11.28 | +6.82% | 1,318,205 |
| Feb 10, 2026 | $10.64 | $10.74 | $10.56 | $10.56 | -0.38% | 510,719 |
| Feb 9, 2026 | $10.46 | $10.65 | $10.37 | $10.60 | +1.05% | 348,673 |
| Feb 6, 2026 | $10.17 | $10.57 | $10.14 | $10.49 | +3.15% | 385,207 |
| Feb 5, 2026 | $10.10 | $10.37 | $10.10 | $10.17 | -0.39% | 404,483 |
| Feb 4, 2026 | $10.38 | $10.41 | $10.11 | $10.21 | -1.92% | 451,038 |
| Feb 3, 2026 | $10.53 | $10.55 | $10.19 | $10.41 | -0.95% | 460,365 |
| Feb 2, 2026 | $10.11 | $10.55 | $9.94 | $10.51 | +2.74% | 662,527 |
| Jan 30, 2026 | $10.18 | $10.32 | $10.10 | $10.23 | +0.49% | 539,562 |
| Jan 29, 2026 | $10.10 | $10.22 | $9.91 | $10.18 | +1.50% | 432,390 |
| Jan 28, 2026 | $9.82 | $10.11 | $9.79 | $10.03 | +2.77% | 650,995 |
| Jan 27, 2026 | $9.64 | $9.91 | $9.64 | $9.76 | +1.35% | 341,187 |
| Jan 26, 2026 | $9.80 | $9.90 | $9.62 | $9.63 | -0.21% | 390,157 |
| Jan 23, 2026 | $9.67 | $9.92 | $9.63 | $9.65 | +0.73% | 432,543 |
| Jan 22, 2026 | $9.80 | $9.85 | $9.46 | $9.58 | -2.24% | 571,075 |
| Jan 21, 2026 | $9.73 | $9.84 | $9.60 | $9.80 | +1.45% | 464,378 |
| Jan 20, 2026 | $9.65 | $9.83 | $9.52 | $9.66 | -0.10% | 592,537 |
| Jan 16, 2026 | $9.71 | $9.88 | $9.64 | $9.67 | -0.21% | 496,250 |
| Jan 15, 2026 | $9.78 | $9.78 | $9.48 | $9.69 | -2.22% | 720,339 |
| Jan 14, 2026 | $10.09 | $10.09 | $9.74 | $9.91 | +1.02% | 739,773 |
| Jan 13, 2026 | $9.62 | $10.03 | $9.62 | $9.81 | +2.51% | 458,412 |
| Jan 12, 2026 | $9.59 | $9.68 | $9.50 | $9.57 | -0.21% | 382,482 |
| Jan 9, 2026 | $9.64 | $9.82 | $9.45 | $9.59 | -1.24% | 428,068 |
| Jan 8, 2026 | $9.73 | $9.82 | $9.43 | $9.71 | +0.21% | 519,814 |
| Jan 7, 2026 | $9.07 | $9.73 | $9.07 | $9.69 | +9.12% | 1,088,395 |
| Jan 6, 2026 | $8.79 | $9.06 | $8.77 | $8.88 | +1.60% | 525,659 |
| Jan 5, 2026 | $8.97 | $9.09 | $8.70 | $8.74 | -0.91% | 634,577 |
| Jan 2, 2026 | $8.99 | $9.01 | $8.67 | $8.82 | -2.33% | 838,971 |
| Dec 31, 2025 | $9.02 | $9.06 | $8.97 | $9.03 | 0.00% | 364,467 |
| Dec 30, 2025 | $9.22 | $9.22 | $9.01 | $9.03 | -1.63% | 321,106 |
| Dec 29, 2025 | $9.15 | $9.29 | $9.07 | $9.18 | 0.00% | 323,209 |
| Dec 26, 2025 | $9.05 | $9.20 | $8.99 | $9.18 | +0.77% | 507,254 |
| Dec 24, 2025 | $9.15 | $9.15 | $9.06 | $9.11 | -0.65% | 148,886 |
| Dec 23, 2025 | $9.27 | $9.31 | $9.09 | $9.17 | -1.29% | 346,107 |
| Dec 22, 2025 | $9.27 | $9.42 | $9.16 | $9.29 | +1.31% | 382,333 |
| Dec 19, 2025 | $9.25 | $9.27 | $9.01 | $9.17 | -0.54% | 1,360,617 |
| Dec 18, 2025 | $9.38 | $9.41 | $9.15 | $9.22 | -2.12% | 565,290 |
| Dec 17, 2025 | $9.23 | $9.43 | $9.19 | $9.42 | +3.06% | 591,532 |
| Dec 16, 2025 | $9.18 | $9.26 | $9.14 | $9.14 | -1.40% | 490,769 |
| Dec 15, 2025 | $9.18 | $9.32 | $9.11 | $9.27 | +0.98% | 382,365 |
| Dec 12, 2025 | $9.21 | $9.30 | $9.15 | $9.18 | -0.65% | 815,994 |
| Dec 11, 2025 | $9.15 | $9.29 | $9.10 | $9.24 | +0.54% | 567,680 |
| Dec 10, 2025 | $9.37 | $9.37 | $9.12 | $9.19 | -1.61% | 575,921 |
| Dec 9, 2025 | $9.40 | $9.41 | $9.26 | $9.34 | -0.85% | 563,175 |
| Dec 8, 2025 | $9.38 | $9.57 | $9.30 | $9.42 | +0.32% | 524,020 |
| Dec 5, 2025 | $9.62 | $9.66 | $9.34 | $9.39 | -1.98% | 522,193 |
| Dec 4, 2025 | $9.57 | $9.62 | $9.49 | $9.58 | -0.10% | 674,796 |
| Dec 3, 2025 | $9.55 | $9.77 | $9.55 | $9.59 | +1.27% | 490,922 |
| Dec 2, 2025 | $9.36 | $9.52 | $9.20 | $9.47 | +1.28% | 619,015 |
| Dec 1, 2025 | $9.74 | $9.81 | $9.31 | $9.35 | -3.71% | 912,665 |
| Nov 28, 2025 | $9.83 | $9.89 | $9.60 | $9.71 | -0.82% | 306,015 |
| Nov 26, 2025 | $9.88 | $10.07 | $9.74 | $9.79 | -1.81% | 508,682 |
| Nov 25, 2025 | $10.12 | $10.17 | $9.88 | $9.97 | -2.16% | 518,550 |
| Nov 24, 2025 | $10.25 | $10.26 | $9.98 | $10.19 | -0.39% | 658,399 |
| Nov 21, 2025 | $10.10 | $10.24 | $9.92 | $10.23 | +2.61% | 601,614 |
| Nov 20, 2025 | $10.40 | $10.48 | $9.95 | $9.97 | -2.54% | 792,947 |
| Nov 19, 2025 | $10.45 | $10.46 | $10.23 | $10.23 | -2.48% | 964,563 |
| Nov 18, 2025 | $10.16 | $10.60 | $9.86 | $10.49 | +3.15% | 1,571,701 |
| Nov 17, 2025 | $10.08 | $10.23 | $10.00 | $10.17 | +1.19% | 1,005,116 |
| Nov 14, 2025 | $9.97 | $10.07 | $9.77 | $10.05 | +0.20% | 516,502 |
| Nov 13, 2025 | $9.94 | $10.27 | $9.90 | $10.03 | +0.80% | 1,212,422 |
| Nov 12, 2025 | $9.72 | $9.96 | $9.72 | $9.95 | +1.53% | 583,922 |
| Nov 11, 2025 | $9.90 | $9.94 | $9.73 | $9.80 | -0.61% | 349,693 |
| Nov 10, 2025 | $9.77 | $9.93 | $9.72 | $9.86 | +1.34% | 462,694 |
| Nov 7, 2025 | $9.75 | $9.83 | $9.63 | $9.73 | -0.21% | 543,178 |
| Nov 6, 2025 | $9.69 | $9.81 | $9.57 | $9.75 | +0.52% | 727,402 |
| Nov 5, 2025 | $9.45 | $9.70 | $9.45 | $9.70 | +2.65% | 586,862 |
| Nov 4, 2025 | $9.49 | $9.49 | $9.30 | $9.45 | -1.97% | 618,592 |
| Nov 3, 2025 | $9.65 | $9.65 | $9.42 | $9.64 | +0.21% | 545,077 |
| Oct 31, 2025 | $9.34 | $9.63 | $9.28 | $9.62 | – | 820,762 |
Seasonality
TK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | 8.0% | -3.4% | 4.2% | -2.3% | -3.2% | 8.1% | 1.2% | 3.1% | 2.8% | -1.7% | -1.0% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 9 |
| 2026 | 13.3% | 26.6% | -5.7% | 9.4% | -7.2% | -12.8% | 16.5% | 13.0% | 8.3% | 4.3% | -10.3% | |
| 2025 | 3.0% | -8.4% | 0.5% | 9.7% | 17.2% | -2.4% | -0.7% | 13.9% | -0.2% | 17.6% | 0.9% | -7.0% |
| 2024 | 25.7% | -15.8% | -3.8% | 0.5% | 33.7% | -8.4% | -3.3% | -4.2% | 10.7% | -9.0% | -11.8% | 8.0% |
| 2023 | 7.0% | 28.4% | -1.0% | -8.6% | -0.7% | 7.7% | 10.3% | -3.8% | -3.7% | 13.9% | -1.8% | 3.6% |
| 2022 | -1.3% | 8.7% | -5.9% | 2.2% | 4.3% | -14.8% | 9.0% | 11.1% | 2.9% | 8.9% | 13.8% | 2.0% |
| 2021 | 14.4% | 29.3% | 0.6% | 0.6% | 11.8% | 3.3% | -19.6% | 1.3% | 20.8% | -3.3% | -6.2% | -5.4% |
| 2020 | -33.1% | 2.8% | -13.7% | 17.7% | -21.2% | -18.1% | -0.8% | 7.1% | -12.5% | -21.1% | 33.5% | -8.5% |
| 2019 | 6.7% | 16.8% | -4.4% | 6.1% | -22.8% | 7.2% | 32.6% | -19.5% | 9.0% | 27.7% | -5.9% | 10.6% |
| 2018 | -12.4% | -6.2% | 6.4% | 9.0% | -9.0% | -2.9% | -10.1% | -1.9% | -0.6% | -1.6% | -32.9% | -24.3% |
| 2017 | 25.8% | -2.3% | -6.8% | -5.1% | -29.1% | 9.2% | 46.9% | -5.4% | -3.1% | -9.3% | 3.5% | 11.9% |
See a number that looks wrong?