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 September 17, 2024 is 8.84.
- The all-time high Teekay stock closing price was 58.03 on October 03, 2014.
- The Teekay 52-week high stock price is 9.95, which is 12.6% above the current share price.
- The Teekay 52-week low stock price is 5.70, which is 35.5% below the current share price.
- The average Teekay stock price for the last 52 weeks is 7.78.
| Teekay Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 8.1485 | 7.2700 | 9.9200 | 7.0600 | 8.8400 | 23.64% |
| 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 | $0.800B | $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 |
|---|---|---|---|
| Nippon Yusen Kabushiki Kaisha (NPNYY) | Japan | $15.467B | 11.37 |
| Viking Holdings (VIK) | Bermuda | $14.139B | 0.00 |
| Keppel (KPELY) | Singapore | $8.710B | 0.00 |
| Orient Overseas (OROVY) | Hong Kong, SAR China | $8.057B | 0.00 |
| Kirby (KEX) | United States | $6.967B | 25.55 |
| Frontline (FRO) | Bermuda | $5.169B | 11.27 |
| Hafnia (HAFN) | Singapore | $3.877B | 0.00 |
| Scorpio Tankers (STNG) | $3.652B | 5.62 | |
| Golar LNG (GLNG) | Bermuda | $3.390B | 13.97 |
| International Seaways (INSW) | United States | $2.514B | 5.35 |
| Golden Ocean Group (GOGL) | Bermuda | $2.390B | 11.83 |
| Cadeler (CDLR) | Denmark | $2.316B | 0.00 |
| ZIM Integrated Shipping Services (ZIM) | Israel | $2.230B | 29.41 |
| Teekay Tankers (TNK) | Bermuda | $1.926B | 4.68 |
| DHT Holdings (DHT) | Bermuda | $1.802B | 11.52 |
| Star Bulk Carriers (SBLK) | Greece | $1.779B | 7.79 |
| Navios Maritime Partners LP (NMM) | $1.699B | 4.58 | |
| Costamare (CMRE) | $1.614B | 5.40 | |
| Danaos (DAC) | Greece | $1.555B | 2.84 |
| SFL (SFL) | Bermuda | $1.553B | 10.99 |
| Dorian LPG (LPG) | United States | $1.496B | 4.60 |
| Pacific Basin Shipping (PCFBY) | Hong Kong, SAR China | $1.313B | 0.00 |
| Navigator Holdings (NVGS) | United Kingdom | $1.157B | 12.86 |
| Okeanis Eco Tankers (ECO) | Greece | $1.073B | 8.96 |
| Capital Clean Energy Carriers (CCEC) | Greece | $0.944B | 7.86 |
| Global Ship Lease (GSL) | Greece | $0.852B | 2.47 |
| Nordic American Tankers (NAT) | Bermuda | $0.766B | 12.65 |
| Tsakos Energy Navigation (TEN) | Greece | $0.753B | 5.43 |
| Genco Shipping & Trading (GNK) | United States | $0.749B | 13.57 |
| Ardmore Shipping (ASC) | Bermuda | $0.739B | 5.57 |
| Safe Bulkers (SB) | $0.515B | 6.89 | |
| Himalaya Shipping (HSHP) | Bermuda | $0.317B | 0.00 |
| Euroseas (ESEA) | Greece | $0.308B | 2.88 |
| Pangaea Logistics Solutions (PANL) | United States | $0.303B | 8.97 |
| Diana Shipping Inc (DSX) | Greece | $0.294B | 13.06 |
| SEACOR Marine Holdings (SMHI) | United States | $0.276B | 0.00 |
| StealthGas (GASS) | Greece | $0.253B | 3.85 |
| KNOT Offshore Partners LP (KNOP) | United Kingdom | $0.235B | 16.02 |
| Seanergy Maritime Holdings Corp (SHIP) | Greece | $0.227B | 7.57 |
| Martin Midstream Partners (MMLP) | United States | $0.139B | 23.78 |
| Imperial Petroleum (IMPP) | Greece | $0.121B | 3.11 |
| Odyssey Marine Exploration (OMEX) | United States | $0.096B | 0.00 |
| Toro (TORO) | $0.065B | 2.36 | |
| EuroDry (EDRY) | Greece | $0.058B | 0.00 |
| Pyxis Tankers (PXS) | Greece | $0.052B | 1.80 |
| Castor Maritime (CTRM) | $0.040B | 1.62 | |
| Globus Maritime (GLBS) | Greece | $0.036B | 6.56 |
| Performance Shipping (PSHG) | Greece | $0.023B | 1.28 |
| United Maritime (USEA) | Greece | $0.023B | 3.41 |
| OceanPal (OP) | Greece | $0.012B | 0.00 |
| Icon Energy (ICON) | Greece | $0.003B | 0.00 |
| C3is (CISS) | Greece | $0.000B | 0.03 |
| Pingtan Marine Enterprise (PME) | China | $0.000B | 0.00 |
| BW LPG (BWLP) | Singapore | $0.000B | 0.00 |
| Cool (CLCO) | Bermuda | $0.000B | 0.00 |
| Euronav (CMBT) | Belgium | $0.000B | 7.39 |
| Flex LNG (FLNG) | Bermuda | $0.000B | 10.09 |
| TORM (TRMD) | United Kingdom | $0.000B | 4.86 |