Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.41	43.28	42.15	42.50	42.50	-0.93%	214
Jul 31, 2025	42.31	44.14	41.94	42.90	42.90	-5.13%	3,855
Jul 30, 2025	44.89	46.27	44.89	45.22	45.22	2.42%	353
Jul 29, 2025	44.53	44.78	44.15	44.15	44.15	-0.45%	673
Jul 28, 2025	44.40	44.89	44.08	44.35	44.35	-0.25%	9,757
Jul 25, 2025	44.85	45.07	44.20	44.46	44.46	-1.28%	14
Jul 24, 2025	44.69	45.34	43.91	45.04	45.04	-0.40%	272
Jul 23, 2025	44.31	45.22	43.85	45.22	45.22	3.63%	317
Jul 22, 2025	43.15	44.52	43.15	43.63	43.63	-	31
Jul 21, 2025	44.80	44.93	43.63	43.63	43.63	-2.28%	202
Jul 18, 2025	44.86	45.18	44.46	44.65	44.65	0.08%	12
Jul 17, 2025	43.49	44.99	42.63	44.62	44.62	3.23%	211
Jul 16, 2025	42.47	43.74	42.47	43.22	43.22	-1.68%	13
Jul 15, 2025	43.60	44.00	43.60	43.96	43.96	0.85%	176
Jul 14, 2025	43.75	44.67	43.34	43.59	43.59	-0.57%	29
Jul 11, 2025	43.76	44.48	43.24	43.84	43.84	-1.27%	470
Jul 10, 2025	43.96	44.40	43.07	44.40	44.40	2.83%	200
Jul 9, 2025	43.63	44.17	43.07	43.18	43.18	-3.01%	47
Jul 8, 2025	45.33	45.33	44.11	44.52	44.52	-0.77%	37
Jul 7, 2025	44.39	45.56	43.81	44.87	44.87	2.78%	765
Jul 3, 2025	43.29	43.71	42.96	43.65	43.65	0.91%	193
Jul 2, 2025	42.29	43.26	41.88	43.26	43.26	2.90%	156
Jul 1, 2025	41.72	42.05	40.97	42.04	42.04	2.08%	78
Jun 30, 2025	41.50	42.03	41.08	41.18	41.18	-3.22%	64
Jun 27, 2025	43.34	44.25	42.50	42.55	42.55	-2.70%	352
Jun 26, 2025	43.57	44.70	43.37	43.73	43.73	-0.91%	242
Jun 25, 2025	43.33	44.13	43.01	44.13	44.13	0.98%	154
Jun 24, 2025	43.16	44.16	42.37	43.70	43.70	-2.08%	490
Jun 23, 2025	47.35	47.35	44.63	44.63	44.63	-1.46%	2,774
Jun 20, 2025	47.43	47.66	45.29	45.29	45.29	-3.14%	781
Jun 18, 2025	47.21	47.46	46.24	46.76	46.76	-1.09%	278
Jun 17, 2025	46.68	47.60	46.12	47.28	47.28	2.47%	4,321
Jun 16, 2025	49.65	49.98	45.34	46.14	46.14	-1.20%	1,428
Jun 13, 2025	47.01	47.01	45.61	46.70	46.70	1.65%	449
Jun 12, 2025	45.37	46.16	44.19	45.94	45.94	4.27%	2,526
Jun 11, 2025	43.47	44.24	43.47	44.06	44.06	0.16%	700
Jun 10, 2025	43.74	45.40	43.47	43.99	43.99	-0.71%	133
Jun 9, 2025	43.80	45.27	43.80	44.31	44.31	-0.51%	33
Jun 6, 2025	45.00	46.33	44.27	44.54	44.54	-1.54%	1,048
Jun 5, 2025	46.70	46.70	44.61	45.23	45.23	-0.02%	173
Jun 4, 2025	44.19	45.38	44.19	45.24	45.24	2.03%	66
Jun 3, 2025	44.10	44.70	42.11	44.34	44.34	-0.69%	3,893
Jun 2, 2025	44.25	44.99	43.83	44.65	44.65	0.77%	47
May 30, 2025	44.44	44.51	43.69	44.31	44.31	1.92%	355
May 29, 2025	44.00	44.01	42.84	43.48	43.48	-	33
May 28, 2025	44.02	45.25	43.21	43.47	43.47	-3.66%	263
May 27, 2025	44.55	45.26	44.55	45.13	45.13	2.58%	1,528
May 23, 2025	42.63	44.15	42.40	43.99	43.99	0.80%	369
May 22, 2025	45.00	45.00	43.55	43.64	43.64	-2.74%	306
May 21, 2025	44.77	45.40	44.18	44.87	44.87	-1.11%	1,688