Teekay Tankers Ltd. (LON:0EAQ)
London · Delayed Price · Currency is GBP · Price in USD 59.00
+0.30 (0.50%)
At close: Oct 24, 2025
Teekay Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 58.94 | 59.71 | 58.00 | 59.00 | 59.00 | 0.50% | 553 |
| Oct 23, 2025 | 57.72 | 59.24 | 56.81 | 58.70 | 58.70 | 6.89% | 954 |
| Oct 22, 2025 | 54.29 | 55.21 | 53.50 | 54.92 | 54.92 | 1.31% | 129 |
| Oct 21, 2025 | 54.65 | 55.58 | 53.88 | 54.21 | 54.21 | -2.01% | 140 |
| Oct 20, 2025 | 55.65 | 56.21 | 54.53 | 55.32 | 55.32 | 3.41% | 702 |
| Oct 17, 2025 | 52.37 | 53.49 | 51.60 | 53.49 | 53.49 | 2.46% | 115 |
| Oct 16, 2025 | 51.05 | 53.23 | 50.95 | 52.21 | 52.21 | 4.68% | 710 |
| Oct 15, 2025 | 49.70 | 50.47 | 49.00 | 49.88 | 49.88 | 3.05% | 547 |
| Oct 14, 2025 | 47.42 | 48.65 | 47.04 | 48.40 | 48.40 | -1.27% | 1,195 |
| Oct 13, 2025 | 49.55 | 50.51 | 49.00 | 49.03 | 49.03 | -0.65% | 401 |
| Oct 10, 2025 | 49.50 | 51.35 | 49.23 | 49.35 | 49.35 | -3.94% | 1,336 |
| Oct 9, 2025 | 50.16 | 51.49 | 49.60 | 51.37 | 51.37 | 4.84% | 273 |
| Oct 8, 2025 | 49.23 | 49.83 | 48.62 | 49.00 | 49.00 | 0.01% | 885 |
| Oct 7, 2025 | 49.55 | 50.47 | 48.50 | 48.99 | 48.99 | -2.98% | 772 |
| Oct 6, 2025 | 51.37 | 52.00 | 50.24 | 50.50 | 50.50 | 0.01% | 447 |
| Oct 3, 2025 | 50.73 | 50.74 | 49.73 | 50.50 | 50.50 | 1.03% | 437 |
| Oct 2, 2025 | 50.13 | 51.36 | 49.54 | 49.98 | 49.98 | -2.40% | 269 |
| Oct 1, 2025 | 51.04 | 51.21 | 49.81 | 51.21 | 51.21 | 0.25% | 466 |
| Sep 30, 2025 | 51.02 | 51.99 | 50.74 | 51.08 | 51.08 | -0.09% | 303 |
| Sep 29, 2025 | 51.34 | 53.08 | 50.65 | 51.13 | 51.13 | -1.76% | 2,684 |
| Sep 26, 2025 | 52.09 | 52.89 | 51.18 | 52.04 | 52.04 | -1.35% | 171 |
| Sep 25, 2025 | 53.34 | 53.80 | 52.66 | 52.75 | 52.75 | -1.97% | 1,942 |
| Sep 24, 2025 | 55.30 | 55.30 | 53.81 | 53.81 | 53.81 | -2.20% | 611 |
| Sep 23, 2025 | 53.66 | 55.11 | 53.25 | 55.02 | 55.02 | 3.75% | 715 |
| Sep 22, 2025 | 54.83 | 54.83 | 53.00 | 53.03 | 53.03 | -1.43% | 761 |
| Sep 19, 2025 | 54.12 | 54.75 | 53.26 | 53.80 | 53.80 | -1.75% | 1,194 |
| Sep 18, 2025 | 55.35 | 55.78 | 54.10 | 54.76 | 54.76 | -0.14% | 235 |
| Sep 17, 2025 | 54.81 | 55.33 | 54.50 | 54.84 | 54.84 | 0.94% | 506 |
| Sep 16, 2025 | 55.42 | 55.85 | 53.63 | 54.33 | 54.33 | -3.68% | 1,314 |
| Sep 15, 2025 | 52.12 | 56.40 | 52.12 | 56.40 | 56.40 | 7.72% | 766 |
| Sep 12, 2025 | 52.42 | 52.87 | 52.36 | 52.36 | 52.36 | 2.37% | 579 |
| Sep 11, 2025 | 51.56 | 52.12 | 51.08 | 51.15 | 51.15 | -1.60% | 3,956 |
| Sep 10, 2025 | 51.93 | 52.35 | 50.43 | 51.98 | 51.98 | -0.70% | 58 |
| Sep 9, 2025 | 53.90 | 53.90 | 51.83 | 52.35 | 52.35 | -1.78% | 634 |
| Sep 8, 2025 | 53.27 | 54.00 | 52.57 | 53.30 | 53.30 | 3.19% | 931 |
| Sep 5, 2025 | 51.94 | 52.16 | 50.23 | 51.65 | 51.65 | 2.93% | 66 |
| Sep 4, 2025 | 49.83 | 50.42 | 49.08 | 50.18 | 50.18 | -1.30% | 290 |
| Sep 3, 2025 | 50.12 | 50.87 | 49.26 | 50.84 | 50.84 | 2.48% | 701 |
| Sep 2, 2025 | 47.50 | 50.00 | 47.50 | 49.61 | 49.61 | 1.87% | 1,672 |
| Aug 29, 2025 | 47.75 | 49.61 | 47.75 | 48.70 | 48.70 | 0.16% | 2,761 |
| Aug 28, 2025 | 48.16 | 48.63 | 47.73 | 48.62 | 48.62 | -0.10% | 161 |
| Aug 27, 2025 | 47.20 | 48.75 | 47.15 | 48.67 | 48.67 | 3.05% | 781 |
| Aug 26, 2025 | 47.48 | 48.27 | 46.87 | 47.23 | 47.23 | -0.08% | 1,202 |
| Aug 25, 2025 | 47.84 | 48.65 | 47.27 | 47.27 | 47.27 | -1.82% | 526 |
| Aug 22, 2025 | 47.50 | 48.71 | 47.50 | 48.15 | 48.15 | 2.62% | 1,915 |
| Aug 21, 2025 | 44.96 | 46.92 | 44.66 | 46.92 | 46.92 | 5.41% | 2,290 |
| Aug 20, 2025 | 44.43 | 45.24 | 43.72 | 44.51 | 44.51 | 1.11% | 679 |
| Aug 19, 2025 | 45.13 | 45.67 | 44.02 | 44.02 | 44.02 | -2.80% | 224 |
| Aug 18, 2025 | 44.35 | 45.29 | 44.03 | 45.29 | 45.29 | 2.96% | 664 |
| Aug 15, 2025 | 44.20 | 44.20 | 43.70 | 43.99 | 43.99 | -1.08% | 19 |