Teekay - 29 Year Stock Price History | TK
Historical daily share price chart and data for Teekay since 1995 adjusted for splits and dividends. The latest closing stock price for Teekay as of April 18, 2024 is 7.06.
- The all-time high Teekay stock closing price was 58.03 on October 03, 2014.
- The Teekay 52-week high stock price is 9.28, which is 31.4% above the current share price.
- The Teekay 52-week low stock price is 5.01, which is 29% below the current share price.
- The average Teekay stock price for the last 52 weeks is 6.81.
| Teekay Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 7.7453 | 7.2700 | 8.9900 | 7.0600 | 7.0600 | -1.26% |
| 2023 | 6.1208 | 4.4500 | 7.8000 | 4.2600 | 7.1500 | 57.49% |
| 2022 | 3.4990 | 3.2900 | 4.6000 | 2.6000 | 4.5400 | 44.59% |
| 2021 | 3.3046 | 2.3700 | 4.1000 | 2.3600 | 3.1400 | 46.05% |
| 2020 | 2.8355 | 5.2600 | 5.2600 | 1.7200 | 2.1500 | -59.59% |
| 2019 | 4.1496 | 3.3968 | 5.6700 | 2.8200 | 5.3200 | 61.78% |
| 2018 | 7.1135 | 9.3957 | 10.2760 | 3.2688 | 3.2885 | -63.12% |
| 2017 | 8.1451 | 8.0518 | 10.6719 | 4.9714 | 8.9173 | 18.89% |
| 2016 | 7.2825 | 9.2409 | 10.4587 | 4.4661 | 7.5007 | -16.28% |
| 2015 | 33.9948 | 43.5362 | 44.8668 | 6.5994 | 8.9595 | -79.76% |
| 2014 | 48.5410 | 40.2061 | 58.0331 | 38.8477 | 44.2668 | 8.45% |
| 2013 | 32.7412 | 27.5785 | 40.8182 | 27.1718 | 40.8182 | 54.88% |
| 2012 | 24.5288 | 21.0297 | 29.0270 | 19.9047 | 26.3552 | 25.32% |
| 2011 | 23.1719 | 25.0338 | 28.3230 | 16.6505 | 21.0297 | -15.77% |
| 2010 | 20.0559 | 17.2753 | 25.5168 | 15.5782 | 24.9659 | 49.56% |
| 2009 | 13.3936 | 14.4415 | 18.1527 | 8.0660 | 16.6927 | 26.94% |
| 2008 | 23.6816 | 34.4157 | 34.4157 | 7.7026 | 13.1499 | -61.73% |
| 2007 | 35.2276 | 27.1971 | 40.0945 | 26.9373 | 34.3576 | 24.33% |
| 2006 | 25.3801 | 24.9099 | 28.9963 | 22.3051 | 27.6342 | 11.74% |
| 2005 | 26.8714 | 24.6989 | 30.6442 | 23.0877 | 24.7302 | -3.84% |
| 2004 | 22.8505 | 17.1810 | 33.2556 | 16.8228 | 25.7189 | 49.85% |
| 2003 | 12.8985 | 12.3224 | 17.2592 | 10.5982 | 17.1629 | 43.18% |
| 2002 | 10.2497 | 9.7604 | 12.2812 | 7.7036 | 11.9867 | 19.88% |
| 2001 | 10.7091 | 10.9465 | 14.9021 | 7.3131 | 9.9985 | -6.11% |
| 2000 | 9.0640 | 4.3055 | 14.1810 | 4.2073 | 10.6494 | 146.42% |
| 1999 | 4.3090 | 4.7268 | 5.0008 | 3.7086 | 4.3217 | -10.66% |
| 1998 | 6.0837 | 8.3851 | 8.3851 | 4.0170 | 4.8374 | -42.31% |
| 1997 | 7.9137 | 7.9356 | 9.4645 | 6.4904 | 8.3851 | 5.25% |
| 1996 | 6.6697 | 5.4723 | 8.0572 | 5.4723 | 7.9672 | 43.31% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Transportation | Transportation - Shipping | $0.642B | $1.465B |
| Teekay Shipping Corporation is a leading provider of international crude oil and petroleum product transportation services through the world's largest fleet of medium size oil tankers. The Company's modern fleet provides such transportation services to major oil companies, major oil traders and government agencies, principally in the region spanning from the Red Sea to the U.S. West Coast. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| A.P Moller-Maersk (AMKBY) | Denmark | $24.768B | 0.00 |
| Nippon Yusen Kabushiki Kaisha (NPNYY) | Japan | $13.341B | 8.30 |
| Keppel (KPELY) | Singapore | $9.023B | 0.00 |
| Orient Overseas (OROVY) | Hong Kong, SAR China | $8.259B | 0.00 |
| Kirby (KEX) | United States | $5.558B | 25.53 |
| Frontline (FRO) | Bermuda | $5.091B | 8.70 |
| Scorpio Tankers (STNG) | $3.636B | 6.60 | |
| TORM (TRMD) | United Kingdom | $2.622B | 4.69 |
| Golden Ocean Group (GOGL) | Bermuda | $2.603B | 23.71 |
| Golar LNG (GLNG) | Bermuda | $2.582B | 8.60 |
| International Seaways (INSW) | United States | $2.525B | 4.87 |
| Star Bulk Carriers (SBLK) | Greece | $1.974B | 12.36 |
| Teekay Tankers (TNK) | Bermuda | $1.893B | 3.81 |
| DHT Holdings (DHT) | Bermuda | $1.784B | 11.17 |
| SFL (SFL) | Bermuda | $1.726B | 19.17 |
| Pacific Basin Shipping (PCFBY) | Hong Kong, SAR China | $1.619B | 0.00 |
| Dorian LPG (LPG) | United States | $1.602B | 5.18 |
| Cadeler (CDLR) | Denmark | $1.556B | 0.00 |
| Danaos (DAC) | Greece | $1.397B | 2.52 |
| Costamare (CMRE) | $1.256B | 5.13 | |
| Navios Maritime Partners LP (NMM) | $1.249B | 3.32 | |
| ZIM Integrated Shipping Services (ZIM) | Israel | $1.186B | 0.00 |
| Navigator Holdings (NVGS) | United Kingdom | $1.085B | 13.01 |
| Genco Shipping & Trading (GNK) | United States | $0.867B | 30.27 |
| Nordic American Tankers (NAT) | Bermuda | $0.787B | 8.02 |
| Global Ship Lease (GSL) | Greece | $0.746B | 2.35 |
| Tsakos Energy Navigation (TNP) | Greece | $0.724B | 3.51 |
| Ardmore Shipping (ASC) | Bermuda | $0.633B | 5.71 |
| Safe Bulkers (SB) | $0.532B | 8.67 | |
| Cool (CLCO) | Bermuda | $0.426B | 0.00 |
| Overseas Shipholding (OSG) | United States | $0.415B | 7.70 |
| Capital Product Partners (CPLP) | Greece | $0.349B | 7.36 |
| Diana Shipping Inc (DSX) | Greece | $0.327B | 6.57 |
| SEACOR Marine Holdings (SMHI) | United States | $0.326B | 0.00 |
| Pangaea Logistics Solutions (PANL) | United States | $0.316B | 9.80 |
| Himalaya Shipping (HSHP) | Bermuda | $0.307B | 0.00 |
| Euroseas (ESEA) | Greece | $0.230B | 2.20 |
| StealthGas (GASS) | Greece | $0.221B | 4.36 |
| Seanergy Maritime Holdings Corp (SHIP) | Greece | $0.188B | 31.83 |
| KNOT Offshore Partners LP (KNOP) | United Kingdom | $0.171B | 11.41 |
| Martin Midstream Partners (MMLP) | United States | $0.104B | 29.56 |
| Imperial Petroleum (IMPP) | Greece | $0.095B | 0.85 |
| Toro (TORO) | $0.082B | 2.82 | |
| Odyssey Marine Exploration (OMEX) | United States | $0.079B | 0.00 |
| TOP Ships (TOPS) | Greece | $0.059B | 0.00 |
| EuroDry (EDRY) | Greece | $0.057B | 168.58 |
| Pyxis Tankers (PXS) | Greece | $0.049B | 1.56 |
| Globus Maritime (GLBS) | Greece | $0.042B | 7.78 |
| Castor Maritime (CTRM) | $0.033B | 2.65 | |
| Performance Shipping (PSHG) | Greece | $0.024B | 1.04 |
| United Maritime (USEA) | Greece | $0.022B | 0.00 |
| OceanPal (OP) | Greece | $0.019B | 0.00 |
| C3is (CISS) | Greece | $0.001B | 0.00 |
| Okeanis Eco Tankers (ECO) | Greece | $0.000B | 0.00 |
| Pingtan Marine Enterprise (PME) | China | $0.000B | 0.00 |
| Euronav (EURN) | Belgium | $0.000B | 5.83 |
| Flex LNG (FLNG) | Bermuda | $0.000B | 9.99 |
| Grindrod Shipping Holdings (GRIN) | Singapore | $0.000B | 0.00 |