Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 62.50
+2.00 (3.31%)
At close: Feb 20, 2026
Teekay Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 3.31% | - |
| Feb 19, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Feb 18, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 3.39% | - |
| Feb 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Feb 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Feb 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Feb 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Feb 10, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 3 |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Feb 6, 2026 | 54.50 | 56.50 | 54.00 | 56.50 | 56.50 | 4.63% | 2 |
| Feb 5, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | - |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Feb 3, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 2, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | -1.87% | - |
| Jan 30, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | - |
| Jan 29, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 3.92% | - |
| Jan 28, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 27, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jan 26, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 2.94% | - |
| Jan 23, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 1.94% | 125 |
| Jan 21, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 20, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jan 16, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Jan 15, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 14, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 5.00% | - |
| Jan 13, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - | - |
| Jan 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| 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 | - | - |