Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	54.52	55.00	53.83	53.83	53.83	-2.00%	183
Dec 8, 2025	55.01	56.40	54.29	54.93	54.93	-1.17%	160
Dec 5, 2025	55.19	56.39	55.19	55.58	55.58	0.32%	150
Dec 4, 2025	55.52	55.52	55.40	55.40	55.40	-3.70%	134
Dec 3, 2025	56.10	57.66	55.20	57.53	57.53	3.48%	697
Dec 2, 2025	55.11	55.92	54.81	55.60	55.60	-0.84%	68
Dec 1, 2025	57.48	58.14	55.83	56.07	56.07	-2.71%	497
Nov 28, 2025	58.20	58.43	57.21	57.63	57.63	-1.15%	568
Nov 26, 2025	59.67	59.67	58.07	58.30	58.30	-2.64%	275
Nov 25, 2025	61.21	61.21	59.39	59.88	59.88	-1.37%	14
Nov 24, 2025	61.67	61.99	59.57	60.71	60.71	-0.04%	211
Nov 21, 2025	61.25	61.33	60.36	60.74	60.74	-0.98%	229
Nov 20, 2025	63.48	63.70	61.34	61.34	61.34	-1.11%	308
Nov 19, 2025	63.00	63.51	61.20	62.03	62.03	-1.47%	281
Nov 18, 2025	62.45	62.96	60.65	62.96	62.96	1.52%	217
Nov 17, 2025	61.87	63.25	61.63	62.02	62.01	-0.35%	452
Nov 14, 2025	61.06	62.59	59.71	62.23	62.23	-0.21%	1,216
Nov 13, 2025	62.13	63.22	61.06	62.36	62.36	1.41%	980
Nov 12, 2025	59.90	62.50	59.90	61.49	61.49	0.31%	145
Nov 11, 2025	61.45	62.38	59.94	61.30	61.30	0.25%	69
Nov 10, 2025	61.17	62.27	59.69	61.15	61.15	0.37%	561
Nov 7, 2025	60.01	61.48	60.01	60.92	60.67	0.15%	640
Nov 6, 2025	58.00	61.76	58.00	60.83	60.58	0.81%	2,234
Nov 5, 2025	61.20	61.20	59.39	60.34	60.09	2.38%	130
Nov 4, 2025	58.26	60.03	58.26	58.94	58.70	-2.93%	121
Nov 3, 2025	60.30	61.00	59.98	60.72	60.47	-0.42%	98
Oct 31, 2025	59.66	61.23	58.10	60.98	60.73	3.17%	709
Oct 30, 2025	58.34	60.39	56.53	59.11	58.86	-1.29%	603
Oct 29, 2025	59.73	61.36	59.61	59.88	59.63	0.45%	302
Oct 28, 2025	60.02	60.49	58.59	59.61	59.37	0.95%	78
Oct 27, 2025	59.39	59.76	58.28	59.05	58.81	0.08%	309
Oct 24, 2025	58.94	59.71	58.00	59.00	58.76	0.50%	553
Oct 23, 2025	57.72	59.24	56.81	58.70	58.46	6.89%	954
Oct 22, 2025	54.29	55.21	53.50	54.92	54.69	1.31%	129
Oct 21, 2025	54.65	55.58	53.88	54.21	53.99	-2.01%	140
Oct 20, 2025	55.65	56.21	54.53	55.32	55.09	3.41%	702
Oct 17, 2025	52.37	53.49	51.60	53.49	53.27	2.46%	115
Oct 16, 2025	51.05	53.23	50.95	52.21	52.00	4.68%	710
Oct 15, 2025	49.70	50.47	49.00	49.88	49.67	3.05%	547
Oct 14, 2025	47.42	48.65	47.04	48.40	48.20	-1.27%	1,195
Oct 13, 2025	49.55	50.51	49.00	49.03	48.82	-0.65%	401
Oct 10, 2025	49.50	51.35	49.23	49.35	49.14	-3.94%	1,336
Oct 9, 2025	50.16	51.49	49.60	51.37	51.16	4.84%	273
Oct 8, 2025	49.23	49.83	48.62	49.00	48.80	0.01%	885
Oct 7, 2025	49.55	50.47	48.50	48.99	48.79	-2.98%	772
Oct 6, 2025	51.37	52.00	50.24	50.50	50.29	0.01%	447
Oct 3, 2025	50.73	50.74	49.73	50.50	50.29	1.03%	437
Oct 2, 2025	50.13	51.36	49.54	49.98	49.77	-2.40%	269
Oct 1, 2025	51.04	51.21	49.81	51.21	51.00	0.25%	466
Sep 30, 2025	51.02	51.99	50.74	51.08	50.87	-0.09%	303