Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	71.16	75.27	71.16	74.38	74.38	3.58%	556,292
Mar 6, 2026	72.71	73.00	71.30	71.81	71.81	-1.90%	706,345
Mar 5, 2026	77.48	77.48	72.12	73.20	73.20	-5.28%	670,123
Mar 4, 2026	75.37	77.50	74.68	77.28	77.28	1.83%	741,673
Mar 3, 2026	76.25	77.02	73.81	75.89	75.89	-2.88%	727,813
Mar 2, 2026	81.63	82.24	76.37	78.14	78.14	-0.17%	1,049,630
Feb 27, 2026	78.03	78.68	76.59	78.27	78.02	1.66%	940,054
Feb 26, 2026	75.01	77.50	73.50	76.99	76.74	2.97%	1,217,672
Feb 25, 2026	73.95	74.85	72.78	74.77	74.53	1.29%	579,950
Feb 24, 2026	71.90	74.09	71.71	73.82	73.58	2.78%	663,946
Feb 23, 2026	72.00	72.37	70.35	71.82	71.59	-1.45%	543,225
Feb 20, 2026	73.08	74.01	71.67	72.88	72.65	-1.37%	682,198
Feb 19, 2026	72.80	74.70	71.00	73.89	73.65	1.86%	917,507
Feb 18, 2026	72.70	73.73	72.14	72.54	72.31	1.30%	598,534
Feb 17, 2026	70.55	71.84	69.53	71.61	71.38	1.50%	346,874
Feb 13, 2026	68.24	70.75	68.24	70.55	70.32	3.07%	374,674
Feb 12, 2026	69.75	70.09	67.83	68.45	68.23	-1.61%	419,503
Feb 11, 2026	67.86	69.67	67.39	69.57	69.35	3.88%	425,327
Feb 10, 2026	66.87	67.56	66.51	66.97	66.76	0.06%	268,405
Feb 9, 2026	66.00	67.33	65.61	66.93	66.72	0.28%	240,953
Feb 6, 2026	64.30	67.20	64.30	66.74	66.53	3.60%	283,553
Feb 5, 2026	63.81	65.75	63.81	64.42	64.21	0.23%	343,370
Feb 4, 2026	65.32	65.45	63.62	64.27	64.06	-1.34%	352,329
Feb 3, 2026	65.06	65.61	63.25	65.14	64.93	-0.17%	479,180
Feb 2, 2026	63.01	65.65	62.31	65.25	65.04	1.13%	378,885
Jan 30, 2026	63.50	65.48	63.50	64.52	64.31	0.51%	405,714
Jan 29, 2026	63.94	65.22	62.39	64.19	63.98	1.36%	411,911
Jan 28, 2026	62.57	63.70	62.28	63.33	63.13	2.29%	312,619
Jan 27, 2026	61.40	63.23	61.28	61.91	61.71	0.75%	183,734
Jan 26, 2026	63.09	63.76	61.29	61.45	61.25	-0.53%	342,397
Jan 23, 2026	61.95	63.21	61.23	61.78	61.58	2.17%	292,578
Jan 22, 2026	62.00	62.01	59.68	60.47	60.28	-2.47%	399,729
Jan 21, 2026	61.37	62.69	60.73	62.00	61.80	1.89%	426,897
Jan 20, 2026	59.97	62.28	59.35	60.85	60.66	1.18%	476,000
Jan 16, 2026	60.50	61.47	59.89	60.14	59.95	0.55%	635,328
Jan 15, 2026	60.41	60.85	58.78	59.81	59.62	-2.62%	503,576
Jan 14, 2026	61.58	62.65	60.76	61.42	61.22	1.10%	472,588
Jan 13, 2026	59.73	61.75	59.73	60.75	60.56	3.49%	611,410
Jan 12, 2026	59.25	59.49	58.44	58.70	58.51	-0.39%	313,944
Jan 9, 2026	58.73	59.58	57.55	58.93	58.74	-0.29%	420,897
Jan 8, 2026	59.03	59.62	57.47	59.10	58.91	0.14%	630,580
Jan 7, 2026	55.52	59.46	55.00	59.02	58.83	10.34%	770,643
Jan 6, 2026	52.52	54.28	52.52	53.49	53.32	2.94%	449,693
Jan 5, 2026	52.46	53.55	51.96	51.96	51.79	0.89%	489,096
Jan 2, 2026	53.50	53.50	50.94	51.50	51.34	-3.59%	430,429
Dec 31, 2025	53.01	53.51	52.67	53.42	53.25	0.47%	248,059
Dec 30, 2025	54.37	54.50	53.10	53.17	53.00	-2.26%	341,941
Dec 29, 2025	54.32	54.95	53.80	54.40	54.23	0.11%	329,127
Dec 26, 2025	53.81	54.57	53.51	54.34	54.17	0.89%	182,417
Dec 24, 2025	54.07	54.07	53.25	53.86	53.69	0.04%	98,406
Dec 23, 2025	54.17	54.29	53.34	53.84	53.67	-0.97%	309,465
Dec 22, 2025	54.74	55.08	54.25	54.37	54.20	0.35%	328,384
Dec 19, 2025	53.64	54.83	53.41	54.18	54.01	0.80%	566,435
Dec 18, 2025	54.61	54.61	53.23	53.75	53.58	-1.36%	283,781
Dec 17, 2025	54.27	54.94	53.78	54.49	54.32	1.58%	264,497
Dec 16, 2025	53.72	54.27	53.27	53.64	53.47	-0.81%	354,127
Dec 15, 2025	53.71	54.50	53.01	54.08	53.91	0.91%	576,200
Dec 12, 2025	53.93	54.25	53.34	53.59	53.42	-0.63%	473,699
Dec 11, 2025	54.09	54.39	53.09	53.93	53.76	0.86%	509,367
Dec 10, 2025	53.80	54.03	52.55	53.47	53.30	-0.71%	988,173
Dec 9, 2025	55.00	55.04	53.78	53.85	53.68	-2.67%	404,305
Dec 8, 2025	55.12	56.17	54.75	55.33	55.15	0.22%	446,673
Dec 5, 2025	55.47	56.23	55.15	55.21	55.03	-0.47%	386,525
Dec 4, 2025	56.74	56.74	55.24	55.47	55.29	-2.68%	305,132
Dec 3, 2025	56.75	57.72	56.75	57.00	56.82	2.17%	467,257
Dec 2, 2025	55.53	55.94	54.63	55.79	55.61	0.47%	350,291
Dec 1, 2025	57.69	57.75	55.39	55.53	55.35	-3.71%	391,245
Nov 28, 2025	58.20	58.43	57.31	57.67	57.49	-0.76%	260,208
Nov 26, 2025	58.66	59.70	57.71	58.11	57.92	-1.96%	652,611
Nov 25, 2025	60.14	60.97	58.66	59.27	59.08	-2.82%	745,943
Nov 24, 2025	61.67	61.67	59.32	60.99	60.80	-2.02%	508,013
Nov 21, 2025	61.25	63.01	60.01	62.25	62.05	2.86%	412,908
Nov 20, 2025	62.83	63.71	60.30	60.52	60.33	-2.21%	324,863
Nov 19, 2025	62.01	62.85	61.71	61.89	61.69	-1.81%	305,319
Nov 18, 2025	62.35	63.30	61.40	63.03	62.83	0.86%	349,842
Nov 17, 2025	62.17	62.94	61.56	62.49	62.29	0.03%	349,806
Nov 14, 2025	61.11	62.65	60.60	62.47	62.27	1.05%	222,170
Nov 13, 2025	61.80	63.19	61.67	61.82	61.62	-0.03%	401,371
Nov 12, 2025	61.61	62.09	61.22	61.84	61.64	1.69%	284,475
Nov 11, 2025	61.45	61.90	60.50	60.81	60.62	-0.54%	279,679
Nov 10, 2025	61.17	61.91	60.42	61.14	60.94	0.33%	313,723
Nov 7, 2025	61.40	61.46	60.19	60.94	60.50	-0.26%	480,255
Nov 6, 2025	60.01	61.88	59.84	61.10	60.65	0.16%	500,754
Nov 5, 2025	59.70	61.08	59.39	61.00	60.56	2.45%	311,075
Nov 4, 2025	59.50	59.83	58.60	59.54	59.11	-1.77%	249,081
Nov 3, 2025	60.72	60.97	59.76	60.61	60.17	-0.64%	427,885
Oct 31, 2025	59.10	61.25	58.60	61.00	60.56	3.67%	472,196
Oct 30, 2025	57.99	60.55	57.68	58.84	58.41	-2.41%	514,738
Oct 29, 2025	59.73	61.17	59.60	60.29	59.85	0.97%	600,755
Oct 28, 2025	59.59	60.59	59.07	59.71	59.28	0.67%	388,294
Oct 27, 2025	59.18	59.43	58.21	59.31	58.88	0.90%	301,722
Oct 24, 2025	58.54	59.96	58.45	58.78	58.35	-0.22%	524,811
Oct 23, 2025	57.45	59.20	57.28	58.91	58.48	4.10%	845,115
Oct 22, 2025	53.66	56.60	53.26	56.59	56.18	5.21%	638,365
Oct 21, 2025	55.00	55.09	53.57	53.79	53.40	-3.03%	387,161
Oct 20, 2025	54.93	56.48	54.66	55.47	55.07	2.99%	772,361
Oct 17, 2025	51.94	54.24	51.83	53.86	53.47	2.75%	571,265
Oct 16, 2025	51.06	53.46	50.97	52.42	52.04	3.07%	655,517
Oct 15, 2025	49.60	50.90	49.17	50.86	50.49	4.18%	481,472
Oct 14, 2025	48.42	49.01	47.18	48.82	48.46	-1.31%	588,954