Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 44.20
-1.00 (-2.21%)
At close: Jan 2, 2026
Teekay Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Jan 8, 2026 | 50.00 | 50.50 | 49.40 | 49.40 | 49.40 | 7.86% | - |
| Jan 7, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | 7.01% | - |
| Jan 6, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -3.60% | - |
| Jan 5, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | 0.45% | - |
| Jan 2, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Dec 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Dec 29, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Dec 23, 2025 | 45.20 | 45.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Dec 22, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Dec 19, 2025 | 44.80 | 45.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Dec 18, 2025 | 46.00 | 46.00 | 44.80 | 44.80 | 44.80 | 1.82% | - |
| Dec 17, 2025 | 45.20 | 45.40 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Dec 16, 2025 | 45.80 | 45.80 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Dec 15, 2025 | 45.20 | 45.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Dec 12, 2025 | 45.60 | 45.60 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Dec 11, 2025 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Dec 10, 2025 | 45.80 | 46.00 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Dec 9, 2025 | 47.20 | 47.20 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Dec 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Dec 5, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Dec 4, 2025 | 48.40 | 48.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Dec 3, 2025 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | - | - |
| Dec 2, 2025 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Dec 1, 2025 | 49.60 | 49.60 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Nov 28, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Nov 27, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Nov 26, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Nov 25, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Nov 24, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 4.95% | - |
| Nov 21, 2025 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 19, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 18, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 3.92% | 200 |
| Nov 17, 2025 | 53.50 | 53.50 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Nov 14, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 13, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 11, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Nov 10, 2025 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Nov 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 5.42% | - |
| Nov 6, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.60 | -2.35% | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.79 | - | - |
| Nov 4, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.79 | -2.86% | - |
| Nov 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 3.96% | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.29 | 1.00% | - |
| Oct 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | -2.91% | - |
| Oct 29, 2025 | 51.00 | 51.50 | 50.50 | 51.50 | 51.29 | 0.98% | - |
| Oct 28, 2025 | 50.50 | 51.00 | 49.80 | 51.00 | 50.79 | 2.00% | - |
| Oct 27, 2025 | 50.50 | 50.50 | 49.80 | 50.00 | 49.79 | 2.04% | - |