Stock listing
gettex:EI5 Teekay Corporation Ltd. Aktie
German listing (gettex) of Teekay Corporation Ltd. · home listing NYSE:TK
Follow Teekay Corporation Ltd. into a list and get an email when it puts out news.
Home listing price · NYSE:TK
$14.63 USD +0.06 (+0.4%)
Close on Oct 28, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:TK
- Day range
- $14.59 – $15.27 USDOct 28, 2026
- Volume
- 498,780 sharesOct 28, 2026
- Market cap
- $1.28B USDAt the close on Oct 28, 2026 · price × 87.69M shares outstanding
- 52-week range
- $8.67 – $15.90 USDLowest and highest trades, Oct 29, 2025 – Oct 28, 2026
- Traded on an average day
- $7.20M USDMedian day 529,500 shares · last 3 months, Jul 28, 2026 – Oct 28, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:TK · Home | $14.63 USD | +0.06 (+0.4%) | 498,780 | $15.12 | $15.27 | $14.59 | $14.57 | Close on Oct 28, 2026 |
| Frankfurt:EI5 | €13.40 EUR | 0.00 (0.0%) | — | €13.20 | €13.40 | €13.10 | €13.40 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 28, 2026 – Oct 28, 2026 · NYSE:TK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.63 | +0.06 | +0.4% | $15.12 | $15.27 | $14.59 | 498,780 | |
| $14.57 | -0.29 | -2.0% | $14.83 | $15.11 | $14.56 | 293,089 | |
| $14.86 | +0.14 | +1.0% | $14.83 | $15.13 | $14.81 | 357,257 | |
| $14.72 | +0.61 | +4.3% | $14.05 | $14.76 | $14.05 | 368,000 | |
| $14.11 | -0.06 | -0.4% | $14.05 | $14.20 | $13.82 | 409,800 | |
| $14.17 | +0.33 | +2.4% | $13.91 | $14.21 | $13.91 | 345,400 | |
| $13.84 | -0.04 | -0.3% | $13.93 | $14.11 | $13.69 | 482,600 | |
| $13.88 | -0.18 | -1.3% | $14.14 | $14.41 | $13.67 | 445,700 | |
| $14.06 | +0.07 | +0.5% | $14.19 | $14.27 | $13.91 | 498,500 | |
| $13.99 | -0.52 | -3.6% | $14.18 | $14.50 | $13.89 | 621,900 | |
| $14.51 | -0.95 | -6.1% | $15.46 | $15.55 | $14.42 | 609,000 | |
| $15.46 | -0.10 | -0.6% | $15.50 | $15.67 | $15.33 | 352,900 | |
| $15.56 | +0.29 | +1.9% | $15.60 | $15.90 | $15.45 | 474,300 | |
| $15.27 | -0.10 | -0.7% | $15.29 | $15.50 | $15.23 | 411,300 | |
| $15.37 | +0.64 | +4.3% | $14.89 | $15.39 | $14.89 | 689,000 | |
| $14.73 | +0.03 | +0.2% | $14.78 | $15.02 | $14.69 | 555,300 | |
| $14.70 | -0.26 | -1.7% | $14.84 | $14.88 | $14.50 | 374,900 | |
| $14.96 | +0.12 | +0.8% | $15.05 | $15.25 | $14.42 | 425,700 | |
| $14.84 | +0.24 | +1.6% | $14.46 | $14.91 | $14.34 | 604,400 | |
| $14.60 | +0.35 | +2.5% | $14.24 | $14.67 | $13.97 | 704,600 | |
| $14.25 | +0.14 | +1.0% | $14.25 | $14.62 | $14.22 | 593,100 | |
| $14.11 | +0.13 | +0.9% | $13.81 | $14.26 | $13.75 | 554,800 | |
| $13.98 | +0.28 | +2.0% | $13.91 | $14.16 | $13.80 | 555,500 | |
| $13.70 | +0.04 | +0.3% | $13.57 | $13.78 | $13.39 | 393,200 | |
| $13.66 | +0.14 | +1.0% | $13.50 | $13.85 | $13.36 | 704,400 | |
| $13.52 | -0.24 | -1.7% | $13.78 | $13.80 | $13.25 | 498,300 | |
| $13.76 | -0.60 | -4.2% | $13.95 | $14.08 | $13.53 | 581,700 | |
| $14.36 | -0.35 | -2.4% | $14.44 | $14.76 | $14.23 | 491,400 | |
| $14.71 | +0.04 | +0.3% | $14.60 | $14.93 | $14.50 | 1,030,400 | |
| $14.67 | +0.28 | +1.9% | $14.41 | $14.93 | $14.32 | 571,400 | |
| $14.39 | +0.20 | +1.4% | $14.26 | $14.67 | $14.26 | 898,000 | |
| $14.19 | +0.07 | +0.5% | $14.27 | $14.52 | $14.11 | 681,000 | |
| $14.12 | -0.26 | -1.8% | $14.31 | $14.49 | $14.05 | 614,300 | |
| $14.38 | +0.28 | +2.0% | $14.13 | $14.39 | $14.01 | 627,000 | |
| $14.10 | +0.27 | +2.0% | $13.89 | $14.12 | $13.75 | 451,800 | |
| $13.83 | +0.51 | +3.8% | $13.47 | $13.95 | $13.29 | 526,600 | |
| $13.32 | -0.31 | -2.3% | $13.67 | $13.67 | $13.26 | 400,400 | |
| $13.63 | +0.16 | +1.2% | $13.39 | $13.86 | $13.39 | 463,600 | |
| $13.47 | +0.11 | +0.8% | $13.38 | $13.58 | $13.22 | 447,000 | |
| $13.36 | +0.36 | +2.8% | $13.07 | $13.43 | $12.86 | 481,000 | |
| $13.00 | -0.16 | -1.2% | $13.25 | $13.37 | $12.92 | 694,200 | |
| $13.16 | +0.11 | +0.8% | $13.22 | $13.33 | $12.93 | 536,200 | |
| $13.05 | +0.28 | +2.2% | $12.78 | $13.11 | $12.78 | 395,600 | |
| $12.77 | +0.52 | +4.2% | $12.28 | $12.88 | $12.28 | 602,200 | |
| $12.25 | -1.11 | -8.3% | $13.17 | $13.17 | $12.14 | 843,300 | |
| $13.36 | +0.01 | +0.1% | $13.24 | $13.39 | $13.13 | 532,400 | |
| $13.35 | +0.11 | +0.8% | $13.22 | $13.51 | $13.09 | 432,000 | |
| $13.24 | +0.06 | +0.5% | $13.31 | $13.70 | $13.14 | 867,200 | |
| $13.18 | +0.01 | +0.1% | $13.02 | $13.27 | $12.90 | 439,300 | |
| $13.17 | +0.20 | +1.5% | $13.13 | $13.24 | $12.97 | 667,300 | |
| $12.97 | +0.12 | +0.9% | $12.91 | $13.00 | $12.72 | 552,300 | |
| $12.85 | +0.38 | +3.0% | $12.50 | $12.97 | $12.48 | 644,400 | |
| $12.47 | +0.39 | +3.2% | $12.17 | $12.49 | $12.13 | 353,700 | |
| $12.08 | +0.30 | +2.5% | $11.80 | $12.27 | $11.71 | 557,000 | |
| $11.78 | +0.48 | +4.2% | $11.19 | $11.82 | $11.17 | 491,800 | |
| $11.30 | +0.12 | +1.1% | $11.17 | $11.41 | $10.93 | 557,200 | |
| $11.18 | -0.14 | -1.2% | $11.36 | $11.50 | $11.14 | 395,800 | |
| $11.32 | +0.05 | +0.4% | $11.30 | $11.37 | $11.01 | 448,700 | |
| $11.27 | +0.40 | +3.7% | $11.13 | $11.40 | $11.02 | 547,900 | |
| $10.87 | -0.36 | -3.2% | $11.37 | $11.38 | $10.85 | 546,900 | |
| $11.23 | -0.56 | -4.7% | $11.62 | $11.74 | $11.17 | 465,600 | |
| $11.79 | +0.14 | +1.2% | $11.81 | $11.87 | $11.39 | 551,100 | |
| $11.65 | +0.35 | +3.1% | $11.36 | $11.83 | $11.28 | 552,900 | |
| $11.30 | -0.15 | -1.3% | $10.96 | $11.47 | $10.95 | 384,200 | |
| $11.45 | +0.18 | +1.6% | $11.41 | $11.59 | $11.23 | 582,200 | |
| $11.27 | +0.08 | +0.7% | $11.19 | $11.47 | $11.14 | 501,200 |
- Ticker
- gettex:EI5
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- gettex
- Currency
- EUR
What changed lately
Latest news release · Oct 27, 2026
Teekay Group to Announce Third Quarter 2026 Earnings Results on November 11, 2026
Latest earnings call · Jul 30, 2026
Teekay (NYSE:TK) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Feb 19, 2026
Q4 2025 Earnings Presentation
Earnings · 18 slides
Calls
Replays
Teekay (NYSE:TK) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 11:00 AM ET
Watch TranscriptTeekay (NYSE:TK) Q1 2026 Earnings Call
Thu, May 14, 2026 · 11:00 AM ET
Watch TranscriptTeekay (NYSE:TK) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Teekay Group to Announce Third Quarter 2026 Earnings Results on November 11, 2026
Oct 27, 2026
Closed $14.63 (+0.4%) on Oct 28, 2026
Teekay Corporation Ltd. Second Quarter 2026 Update
Jul 29, 2026
Closed $11.30 (-1.3%) on Jul 30, 2026
Teekay Group Publishes 2025 Sustainability Report
Jul 15, 2026
Closed $10.94 (-0.5%) on Jul 16, 2026
Teekay Group To Announce Second Quarter 2026 Earnings Results On July 29, 2026
Jul 14, 2026
Closed $11.00 (+0.5%) on Jul 15, 2026
Teekay Corporation Ltd. First Quarter 2026 Update; and Declares a Special Dividend
May 13, 2026
Closed $13.19 (+0.2%) on May 14, 2026
Teekay Group to Announce First Quarter 2026 Earnings Results on May 13, 2026
Apr 29, 2026
Closed $13.36 (+1.6%) on Apr 30, 2026
Teekay Group Announces Availability of Annual Reports on Form 20-F for the Year Ended December 31, 2025
Mar 13, 2026
Closed $11.37 (+3.5%) on Mar 16, 2026
Teekay Corporation Ltd. Fourth Quarter and Annual 2025 Update
Feb 18, 2026
Closed $12.18 (+2.8%) on Feb 19, 2026
Teekay Group to Announce Fourth Quarter and Annual 2025 Earnings Results on February 18, 2026
Feb 4, 2026
Closed $10.17 (-0.4%) on Feb 5, 2026
Teekay Corporation Ltd. Third Quarter 2025 Update
Oct 29, 2025
Closed $9.34 (-1.7%) on Oct 30, 2025
Decks
Q4 2025 Earnings Presentation
Earnings · 18 slides · Feb 19, 2026
Q3 2025 Earnings Presentation
Earnings · 19 slides · Oct 30, 2025
Q1 2025 Earnings Presentation
Earnings · 19 slides · May 8, 2025
Q2 2025 Earnings Presentation
Earnings · 16 slides · Oct 31, 2024
Teekay Corporation Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 9 in the last 12 months · 21 in all · newest Oct 27, 2026 · oldest 2024
- Calls
- 11 calls with a replay · 11 with a transcript · latest Jul 30, 2026
- Decks
- 105 decks · latest Feb 19, 2026
Where Teekay Corporation Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:TK · Home listing | NYSE | United States | USD |
| gettex:EI5 · This page | gettex | Germany | EUR |
| LS Exchange:A40R4Y | LS Exchange | Germany | EUR |
| Lang & Schwarz:A40R4Y | Lang & Schwarz | Germany | EUR |
| Frankfurt:EI5 | Frankfurt | Germany | EUR |
| BMV:TKN | BMV | Mexico | MXN |
| BOATS:TK | BOATS | United States | USD |
| Munich:EI5 | Munich | Germany | EUR |
| Tradegate:EI5 | Tradegate | Germany | EUR |
| Dusseldorf:EI5 | Dusseldorf | Germany | EUR |
| BIVA:TKN | BIVA | Mexico | MXN |
| Stuttgart:EI5 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Teekay Corporation Ltd.