Teekay Stock Price History

NYSE: TKConsumer DiscretionaryMarine TransportationUSD

15.37+0.64 (+4.34%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

Pre-market: 15.50 +0.85%

TK price history at a glance

The price history for Teekay (TK) on this page begins on July 17, 1995, when the stock closed at $11.50; it most recently closed at $15.37 on October 5, 2026. The highest price in this record is $67.98, reached on September 29, 2014; the latest close is 77.4% below that peak. Across the 30 complete calendar years in the table, TK finished higher in 19 and lower in 11. Its best year was 2000 (+138.4%) and its worst was 2015 (-80.3%).

Over roughly 31 years the share price changed +33.7%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, TK has gained 92.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1995: $67.98
Date of high: Sep 29, 2014
Low since 1995: $1.70
Date of low: Oct 26, 2020
52-week high: $15.39
52-week low: $7.80
Last close: $15.37

TK returns

1 week

+5.27%

1 month

+15.39%

3 months

+44.18%

6 months

+22.37%

Year to date

+70.21%

1 year

+92.12%

3 years

+134.66%

5 years

+337.89%

TK price return, excluding dividends.

TK annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.59	15.37	15.39	8.70	+74.26%
2025	7.50	8.82	10.60	5.65	+27.09%
2024	7.92	6.94	9.95	5.98	-2.94%
2023	4.33	7.15	7.88	4.16	+57.49%
2022	3.30	4.54	4.62	2.54	+44.59%
2021	2.51	3.14	4.17	2.21	+46.05%
2020	4.83	2.15	5.26	1.70	-58.73%
2019	3.64	5.21	5.76	2.82	+40.43%
2018	10.05	3.71	10.90	2.92	-60.19%
2017	8.81	9.32	11.77	5.14	+16.06%
2016	7.89	8.03	11.85	4.37	-18.64%
2015	46.06	9.87	51.39	6.65	-80.28%
2014	48.26	50.05	67.98	44.01	+5.75%
2013	33.59	47.33	48.13	32.49	+39.33%
2012	25.30	33.97	36.60	24.89	+27.09%
2011	35.70	26.73	37.93	20.67	-19.20%
2010	24.94	33.08	33.96	20.42	+42.52%
2009	20.79	23.21	26.50	11.35	+7.55%
2008	48.09	21.58	53.52	10.95	-57.32%
2007	42.52	50.56	63.69	42.20	+15.91%
2006	39.97	43.62	46.50	35.16	+9.32%
2005	41.50	39.90	50.85	36.50	-5.25%
2004	29.60	42.11	54.92	27.92	+47.52%
2003	21.08	28.55	28.88	17.80	+36.91%
2002	17.53	20.85	21.14	13.00	+19.62%
2001	18.63	17.43	27.25	12.38	-8.26%
2000	8.16	19.00	25.44	7.41	+138.43%
1999	9.44	7.97	9.63	6.66	-15.28%
1998	14.56	9.41	16.81	7.69	-43.95%
1997	16.44	16.78	19.00	13.25	+4.07%
1996	11.69	16.13	16.63	11.56	+36.51%
1995*	11.50	11.81	12.81	11.31	+2.72%

* Partial year: the record begins after the start of 1995; return measured from the first available close.

2026 return is year to date.

TK daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	14.89	15.39	15.02	15.37	+4.34%	688.94K
Oct 7, 2026	14.78	15.02	14.69	14.73	+0.20%	555.30K
Oct 6, 2026	14.84	14.88	14.50	14.70	-1.74%	374.90K
Oct 5, 2026	15.05	15.25	14.42	14.96	+0.81%	425.70K
Oct 2, 2026	14.46	14.91	14.34	14.84	+1.64%	604.40K
Oct 1, 2026	14.24	14.67	13.97	14.60	+2.46%	704.60K
Sep 30, 2026	14.25	14.62	14.22	14.25	+0.99%	593.10K
Sep 29, 2026	13.81	14.26	13.75	14.11	+0.93%	554.80K
Sep 28, 2026	13.91	14.16	13.80	13.98	+2.04%	555.50K
Sep 25, 2026	13.57	13.78	13.39	13.70	+0.29%	393.20K
Sep 24, 2026	13.50	13.85	13.36	13.66	+1.04%	704.40K
Sep 23, 2026	13.78	13.80	13.25	13.52	-1.74%	498.30K
Sep 22, 2026	13.95	14.08	13.53	13.76	-4.18%	581.70K
Sep 21, 2026	14.44	14.76	14.23	14.36	-2.38%	491.40K
Sep 18, 2026	14.60	14.93	14.50	14.71	+0.27%	1.03M
Sep 17, 2026	14.41	14.93	14.32	14.67	+1.95%	571.40K
Sep 16, 2026	14.26	14.67	14.26	14.39	+1.41%	898.00K
Sep 15, 2026	14.27	14.52	14.11	14.19	+0.50%	681.00K
Sep 14, 2026	14.31	14.49	14.05	14.12	-1.81%	614.30K
Sep 11, 2026	14.13	14.39	14.01	14.38	+1.99%	627.00K
Sep 10, 2026	13.89	14.12	13.75	14.10	+1.95%	451.80K
Sep 9, 2026	13.47	13.95	13.29	13.83	+3.83%	526.60K
Sep 8, 2026	13.67	13.67	13.26	13.32	-2.27%	400.40K
Sep 4, 2026	13.39	13.86	13.39	13.63	+1.19%	463.60K
Sep 3, 2026	13.38	13.58	13.22	13.47	+0.82%	447.00K
Sep 2, 2026	13.07	13.43	12.86	13.36	+2.77%	481.00K
Sep 1, 2026	13.25	13.37	12.92	13.00	-1.22%	694.20K
Aug 31, 2026	13.22	13.33	12.93	13.16	+0.84%	536.20K
Aug 28, 2026	12.78	13.11	12.78	13.05	+2.19%	395.60K
Aug 27, 2026	12.28	12.88	12.28	12.77	+4.24%	602.20K
Aug 26, 2026	13.17	13.17	12.14	12.25	-8.31%	843.30K
Aug 25, 2026	13.24	13.39	13.13	13.36	+0.07%	532.40K
Aug 24, 2026	13.22	13.51	13.09	13.35	+0.83%	432.00K
Aug 21, 2026	13.31	13.70	13.14	13.24	+0.46%	867.20K
Aug 20, 2026	13.02	13.27	12.90	13.18	+0.08%	439.30K
Aug 19, 2026	13.13	13.24	12.97	13.17	+1.54%	667.30K
Aug 18, 2026	12.91	13.00	12.72	12.97	+0.93%	552.30K
Aug 17, 2026	12.50	12.97	12.48	12.85	+3.05%	644.40K
Aug 14, 2026	12.17	12.49	12.13	12.47	+3.23%	353.70K
Aug 13, 2026	11.80	12.27	11.71	12.08	+2.55%	557.00K
Aug 12, 2026	11.19	11.82	11.17	11.78	+4.25%	491.80K
Aug 11, 2026	11.17	11.41	10.93	11.30	+1.07%	557.20K
Aug 10, 2026	11.36	11.50	11.14	11.18	-1.24%	395.80K
Aug 7, 2026	11.30	11.37	11.01	11.32	+0.44%	448.70K
Aug 6, 2026	11.13	11.40	11.02	11.27	+3.68%	547.90K
Aug 5, 2026	11.37	11.38	10.85	10.87	-3.21%	546.90K
Aug 4, 2026	11.62	11.74	11.17	11.23	-4.75%	465.60K
Aug 3, 2026	11.81	11.87	11.39	11.79	+1.20%	551.10K
Jul 31, 2026	11.36	11.83	11.28	11.65	+3.10%	552.90K
Jul 30, 2026	10.96	11.47	10.95	11.30	-1.31%	384.20K
Jul 29, 2026	11.41	11.59	11.23	11.45	+1.60%	582.20K
Jul 28, 2026	11.19	11.47	11.14	11.27	+0.71%	501.20K
Jul 27, 2026	11.04	11.25	10.98	11.19	-0.09%	528.80K
Jul 24, 2026	11.22	11.36	11.08	11.20	+0.18%	454.00K
Jul 23, 2026	11.07	11.22	11.03	11.18	+0.45%	621.00K
Jul 22, 2026	11.36	11.39	11.12	11.13	-1.77%	476.50K
Jul 21, 2026	10.82	11.39	10.76	11.33	+5.30%	978.50K
Jul 20, 2026	10.76	11.08	10.68	10.76	+1.13%	671.30K
Jul 17, 2026	10.83	10.84	10.55	10.64	-2.74%	410.50K
Jul 16, 2026	10.89	11.21	10.89	10.94	-0.55%	573.80K
Jul 15, 2026	10.96	11.07	10.73	11.00	+0.55%	536.50K
Jul 14, 2026	11.03	11.20	10.90	10.94	+1.02%	495.10K
Jul 13, 2026	11.12	11.23	10.82	10.83	-1.46%	435.20K
Jul 10, 2026	10.78	11.03	10.72	10.99	+3.10%	452.60K
Jul 9, 2026	10.94	10.97	10.34	10.66	-3.27%	436.70K
Jul 8, 2026	10.74	11.05	10.74	11.02	+2.89%	465.30K
Jul 7, 2026	10.41	10.82	10.41	10.71	+2.78%	450.70K
Jul 6, 2026	10.30	10.72	10.30	10.42	+1.07%	460.40K
Jul 2, 2026	10.26	10.56	10.17	10.31	+3.41%	434.70K
Jul 1, 2026	9.96	10.09	9.80	9.97	-0.30%	651.80K
Jun 30, 2026	10.30	10.32	9.93	10.00	-3.57%	586.30K
Jun 29, 2026	10.90	11.00	10.32	10.37	-3.53%	894.20K
Jun 26, 2026	11.06	11.16	10.54	10.75	-3.15%	1.88M
Jun 25, 2026	12.18	12.18	10.91	11.10	-7.96%	570.00K
Jun 24, 2026	12.39	12.49	12.03	12.06	-3.13%	430.00K
Jun 23, 2026	12.22	12.51	12.09	12.45	+1.06%	543.80K
Jun 22, 2026	11.94	12.45	11.94	12.32	+3.44%	581.80K
Jun 18, 2026	11.67	11.92	11.49	11.91	+1.62%	711.80K
Jun 17, 2026	12.04	12.15	11.70	11.72	-3.22%	534.10K
Jun 16, 2026	12.21	12.32	11.89	12.11	-0.49%	343.50K
Jun 15, 2026	12.24	12.42	12.03	12.17	-1.30%	493.60K
Jun 12, 2026	11.79	12.44	11.75	12.33	+3.79%	355.50K
Jun 11, 2026	12.15	12.27	11.85	11.88	-0.34%	777.10K
Jun 10, 2026	11.78	12.10	11.69	11.92	+0.93%	370.30K
Jun 9, 2026	11.57	11.84	11.56	11.81	+1.99%	558.00K
Jun 8, 2026	11.66	11.81	11.44	11.58	+0.17%	498.10K
Jun 5, 2026	11.42	11.80	11.27	11.56	+1.40%	433.40K
Jun 4, 2026	11.58	11.61	11.32	11.40	-0.44%	371.20K
Jun 3, 2026	11.63	11.73	11.42	11.45	-1.38%	594.60K
Jun 2, 2026	11.50	11.65	11.26	11.61	0.00%	1.15M
Jun 1, 2026	11.47	11.71	11.38	11.61	+1.22%	471.20K
May 29, 2026	11.49	11.53	11.25	11.47	-0.17%	488.00K
May 28, 2026	12.02	12.08	11.46	11.49	-4.17%	688.80K
May 27, 2026	12.15	12.32	11.91	11.99	-2.12%	753.50K
May 26, 2026	12.38	12.51	12.04	12.25	-8.17%	735.20K
May 22, 2026	13.39	13.50	13.14	13.34	-1.11%	711.60K
May 21, 2026	14.10	14.20	13.48	13.49	-4.66%	874.10K
May 20, 2026	13.45	14.22	13.45	14.15	+5.75%	1.69M
May 19, 2026	13.50	13.60	13.31	13.38	-0.82%	557.10K
May 18, 2026	13.22	13.63	13.18	13.49	+2.04%	587.30K
May 15, 2026	13.11	13.36	12.87	13.22	+0.23%	496.50K
May 14, 2026	13.76	13.93	12.93	13.19	+0.15%	852.20K
May 13, 2026	13.45	13.46	12.97	13.17	-1.94%	729.00K
May 12, 2026	13.59	13.63	13.24	13.43	-1.40%	517.90K
May 11, 2026	14.11	14.11	13.52	13.62	-3.34%	624.10K
May 8, 2026	14.09	14.38	13.98	14.09	0.00%	505.00K
May 7, 2026	13.64	14.12	13.64	14.09	+3.45%	464.80K
May 6, 2026	14.00	14.13	13.50	13.62	-3.68%	603.30K
May 5, 2026	13.54	14.22	13.40	14.14	+5.68%	836.90K
May 4, 2026	13.45	13.61	13.32	13.38	-0.59%	581.50K
May 1, 2026	13.32	13.46	13.11	13.46	+0.75%	324.70K
Apr 30, 2026	13.21	13.40	13.12	13.36	+1.60%	374.90K
Apr 29, 2026	13.34	13.42	13.04	13.15	-1.35%	295.80K
Apr 28, 2026	13.37	13.50	13.25	13.33	+0.15%	360.10K
Apr 27, 2026	12.96	13.38	12.88	13.31	+2.70%	413.60K
Apr 24, 2026	12.58	12.96	12.46	12.96	+3.02%	415.20K
Apr 23, 2026	12.48	12.66	12.45	12.58	+0.88%	237.30K
Apr 22, 2026	12.57	12.67	12.17	12.47	-0.56%	532.90K
Apr 21, 2026	13.13	13.22	12.48	12.54	-3.91%	447.20K
Apr 20, 2026	12.91	13.10	12.51	13.05	+0.62%	386.30K
Apr 17, 2026	12.65	13.16	12.43	12.97	+2.69%	670.90K
Apr 16, 2026	12.55	12.77	12.35	12.63	+0.40%	612.60K
Apr 15, 2026	12.18	12.67	12.18	12.58	+4.31%	688.30K
Apr 14, 2026	12.43	12.53	12.01	12.06	-3.21%	479.30K
Apr 13, 2026	12.44	12.68	12.42	12.46	+1.05%	474.60K
Apr 10, 2026	12.45	12.58	12.11	12.33	-1.83%	372.70K
Apr 9, 2026	12.97	12.97	12.50	12.56	-1.49%	409.60K
Apr 8, 2026	12.23	12.78	12.03	12.75	+2.57%	559.40K
Apr 7, 2026	12.93	13.09	12.42	12.43	-3.34%	522.10K
Apr 6, 2026	12.70	12.91	12.57	12.86	+1.02%	389.80K
Apr 2, 2026	12.02	12.78	12.02	12.73	+4.86%	486.20K
Apr 1, 2026	12.18	12.42	12.02	12.14	-0.57%	469.20K
Mar 31, 2026	11.96	12.31	11.81	12.21	+2.43%	466.50K
Mar 30, 2026	12.01	12.17	11.69	11.92	-0.67%	547.50K
Mar 27, 2026	11.86	12.02	11.81	12.00	+1.27%	527.60K
Mar 26, 2026	12.02	12.27	11.81	11.85	-1.33%	605.60K
Mar 25, 2026	12.37	12.39	11.75	12.01	-3.15%	426.30K
Mar 24, 2026	11.92	12.50	11.85	12.40	+4.11%	550.50K
Mar 23, 2026	11.56	11.93	11.43	11.91	+3.57%	536.40K
Mar 20, 2026	11.75	11.79	11.42	11.50	-1.46%	819.00K
Mar 19, 2026	11.45	11.71	11.20	11.67	+2.10%	613.00K
Mar 18, 2026	11.30	11.69	11.28	11.43	+1.33%	608.80K
Mar 17, 2026	11.42	11.42	11.13	11.28	-0.79%	638.10K
Mar 16, 2026	11.04	11.38	11.04	11.37	+3.46%	579.00K
Mar 13, 2026	11.11	11.11	10.78	10.99	-1.26%	681.20K
Mar 12, 2026	11.68	11.68	11.11	11.13	-5.68%	860.10K
Mar 11, 2026	12.25	12.26	11.67	11.80	-4.14%	454.60K
Mar 10, 2026	12.53	12.73	12.27	12.31	-1.91%	447.40K
Mar 9, 2026	12.24	12.71	12.12	12.55	+2.78%	559.00K
Mar 6, 2026	12.29	12.32	12.00	12.21	-0.65%	628.50K
Mar 5, 2026	12.78	12.87	12.07	12.29	-4.28%	626.00K
Mar 4, 2026	12.51	12.85	12.27	12.84	+1.90%	494.40K
Mar 3, 2026	12.74	12.74	12.24	12.60	-2.17%	844.30K
Mar 2, 2026	13.75	13.76	12.73	12.88	-0.54%	980.00K
Feb 27, 2026	12.94	13.02	12.79	12.95	+0.47%	637.30K
Feb 26, 2026	12.50	12.97	12.43	12.89	+2.38%	772.70K
Feb 25, 2026	12.26	12.60	12.17	12.59	+1.86%	626.20K
Feb 24, 2026	12.06	12.39	11.94	12.36	+2.57%	757.00K
Feb 23, 2026	12.09	12.10	11.62	12.05	+0.25%	664.20K
Feb 20, 2026	12.18	12.30	11.60	12.02	-1.31%	1.19M
Feb 19, 2026	12.00	12.47	11.69	12.18	+2.78%	1.03M
Feb 18, 2026	11.75	11.95	11.66	11.85	+2.42%	610.60K
Feb 17, 2026	11.44	11.60	11.22	11.57	+1.31%	563.90K
Feb 13, 2026	10.97	11.44	10.97	11.42	+4.01%	442.20K
Feb 12, 2026	11.35	11.40	10.88	10.98	-2.66%	906.20K
Feb 11, 2026	10.70	11.29	10.69	11.28	+6.82%	1.32M
Feb 10, 2026	10.64	10.74	10.56	10.56	-0.38%	510.70K
Feb 9, 2026	10.46	10.65	10.37	10.60	+1.05%	348.60K
Feb 6, 2026	10.17	10.57	10.14	10.49	+3.15%	385.20K
Feb 5, 2026	10.10	10.37	10.10	10.17	-0.39%	404.50K
Feb 4, 2026	10.38	10.41	10.11	10.21	-1.92%	451.00K
Feb 3, 2026	10.53	10.55	10.19	10.41	-0.95%	460.40K
Feb 2, 2026	10.11	10.55	9.94	10.51	+2.74%	662.50K
Jan 30, 2026	10.18	10.32	10.10	10.23	+0.49%	539.60K
Jan 29, 2026	10.10	10.22	9.91	10.18	+1.50%	432.40K
Jan 28, 2026	9.82	10.11	9.79	10.03	+2.77%	650.90K
Jan 27, 2026	9.64	9.91	9.64	9.76	+1.35%	341.20K
Jan 26, 2026	9.80	9.90	9.62	9.63	-0.21%	390.20K
Jan 23, 2026	9.67	9.92	9.63	9.65	+0.73%	432.50K
Jan 22, 2026	9.80	9.85	9.46	9.58	-2.24%	570.90K
Jan 21, 2026	9.73	9.84	9.60	9.80	+1.45%	464.40K
Jan 20, 2026	9.65	9.83	9.52	9.66	-0.10%	592.50K
Jan 16, 2026	9.71	9.88	9.64	9.67	-0.21%	496.30K
Jan 15, 2026	9.78	9.78	9.48	9.69	-2.22%	720.30K
Jan 14, 2026	10.09	10.09	9.74	9.91	+1.02%	739.80K
Jan 13, 2026	9.62	10.03	9.62	9.81	+2.51%	458.40K
Jan 12, 2026	9.59	9.68	9.50	9.57	-0.21%	382.50K
Jan 9, 2026	9.64	9.82	9.45	9.59	-1.24%	428.10K
Jan 8, 2026	9.73	9.82	9.43	9.71	+0.21%	519.50K
Jan 7, 2026	9.07	9.73	9.07	9.69	+9.12%	1.09M
Jan 6, 2026	8.79	9.06	8.77	8.88	+1.60%	525.70K
Jan 5, 2026	8.97	9.09	8.70	8.74	-0.91%	634.40K
Jan 2, 2026	8.99	9.01	8.67	8.82	-2.33%	839.00K
Dec 31, 2025	9.02	9.06	8.97	9.03	0.00%	364.50K
Dec 30, 2025	9.22	9.22	9.01	9.03	-1.63%	321.10K
Dec 29, 2025	9.15	9.29	9.07	9.18	0.00%	323.10K
Dec 26, 2025	9.05	9.20	8.99	9.18	+0.77%	507.30K
Dec 24, 2025	9.15	9.15	9.06	9.11	-0.65%	148.90K
Dec 23, 2025	9.27	9.31	9.09	9.17	-1.29%	346.10K
Dec 22, 2025	9.27	9.42	9.16	9.29	+1.31%	382.30K
Dec 19, 2025	9.25	9.27	9.01	9.17	-0.54%	1.36M
Dec 18, 2025	9.38	9.41	9.15	9.22	-2.12%	565.30K
Dec 17, 2025	9.23	9.43	9.19	9.42	+3.06%	591.40K
Dec 16, 2025	9.18	9.26	9.14	9.14	-1.40%	490.80K
Dec 15, 2025	9.18	9.32	9.11	9.27	+0.98%	382.40K
Dec 12, 2025	9.21	9.30	9.15	9.18	-0.65%	816.00K
Dec 11, 2025	9.15	9.29	9.10	9.24	+0.54%	567.70K
Dec 10, 2025	9.37	9.37	9.12	9.19	-1.61%	575.90K
Dec 9, 2025	9.40	9.41	9.26	9.34	-0.85%	563.20K
Dec 8, 2025	9.38	9.57	9.30	9.42	+0.32%	524.00K
Dec 5, 2025	9.62	9.66	9.34	9.39	-1.98%	522.20K
Dec 4, 2025	9.57	9.62	9.49	9.58	-0.10%	674.80K
Dec 3, 2025	9.55	9.77	9.55	9.59	+1.27%	490.90K
Dec 2, 2025	9.36	9.52	9.20	9.47	+1.28%	619.00K
Dec 1, 2025	9.74	9.81	9.31	9.35	-3.71%	912.70K
Nov 28, 2025	9.83	9.89	9.60	9.71	-0.82%	306.00K
Nov 26, 2025	9.88	10.07	9.74	9.79	-1.81%	508.70K
Nov 25, 2025	10.12	10.17	9.88	9.97	-2.16%	518.50K
Nov 24, 2025	10.25	10.26	9.98	10.19	-0.39%	658.30K
Nov 21, 2025	10.10	10.24	9.92	10.23	+2.61%	601.60K
Nov 20, 2025	10.40	10.48	9.95	9.97	-2.54%	792.90K
Nov 19, 2025	10.45	10.46	10.23	10.23	-2.48%	964.60K
Nov 18, 2025	10.16	10.60	9.86	10.49	+3.15%	1.57M
Nov 17, 2025	10.08	10.23	10.00	10.17	+1.19%	1.01M
Nov 14, 2025	9.97	10.07	9.77	10.05	+0.20%	516.50K
Nov 13, 2025	9.94	10.27	9.90	10.03	+0.80%	1.21M
Nov 12, 2025	9.72	9.96	9.72	9.95	+1.53%	583.90K
Nov 11, 2025	9.90	9.94	9.73	9.80	-0.61%	349.50K
Nov 10, 2025	9.77	9.93	9.72	9.86	+1.34%	462.70K
Nov 7, 2025	9.75	9.83	9.63	9.73	-0.21%	543.20K
Nov 6, 2025	9.69	9.81	9.57	9.75	+0.52%	727.40K
Nov 5, 2025	9.45	9.70	9.45	9.70	+2.65%	586.90K
Nov 4, 2025	9.49	9.49	9.30	9.45	-1.97%	618.50K
Nov 3, 2025	9.65	9.65	9.42	9.64	+0.21%	545.10K
Oct 31, 2025	9.34	9.63	9.28	9.62	+3.00%	820.70K
Oct 30, 2025	9.22	9.59	9.13	9.34	-1.68%	707.40K
Oct 29, 2025	9.42	9.53	9.31	9.50	+1.39%	729.20K
Oct 28, 2025	9.31	9.47	9.27	9.37	+1.08%	565.90K
Oct 27, 2025	9.07	9.32	9.01	9.27	+1.87%	441.70K
Oct 24, 2025	9.00	9.30	8.98	9.10	+0.11%	676.30K
Oct 23, 2025	8.68	9.14	8.68	9.09	+5.70%	834.00K
Oct 22, 2025	8.31	8.62	8.27	8.60	+4.37%	726.50K
Oct 21, 2025	8.47	8.47	8.23	8.24	-3.40%	460.30K
Oct 20, 2025	8.44	8.69	8.44	8.53	+1.31%	559.90K
Oct 17, 2025	8.21	8.47	8.18	8.42	+1.94%	529.60K
Oct 16, 2025	8.10	8.42	8.10	8.26	+2.10%	761.40K
Oct 15, 2025	7.99	8.13	7.97	8.09	+2.41%	497.20K
Oct 14, 2025	7.95	7.98	7.80	7.90	-1.37%	650.30K
Oct 13, 2025	8.04	8.12	7.95	8.01	+0.50%	577.40K
Oct 10, 2025	8.05	8.16	7.94	7.97	-1.48%	673.00K
Oct 9, 2025	8.06	8.19	8.05	8.09	+1.12%	523.90K
Oct 8, 2025	7.98	8.06	7.89	8.00	—	549.40K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TK chart for longer ranges.