Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	66.29	66.29	63.16	63.35	63.35	-3.59%	9,763
Mar 12, 2026	69.50	70.90	65.71	65.71	65.71	-4.96%	2,306
Mar 11, 2026	72.50	72.98	68.82	69.14	69.14	-5.12%	635
Mar 10, 2026	76.25	76.25	72.68	72.87	72.87	-2.84%	1,520
Mar 9, 2026	73.00	75.00	70.00	75.00	75.00	4.44%	4,519
Mar 6, 2026	73.20	74.00	71.30	71.81	71.81	-1.29%	1,953
Mar 5, 2026	77.00	79.06	72.21	72.75	72.75	-5.37%	4,785
Mar 4, 2026	77.50	77.92	74.34	76.88	76.88	0.33%	637
Mar 3, 2026	80.39	80.39	73.70	76.63	76.63	-2.02%	2,981
Mar 2, 2026	84.27	84.80	76.50	78.21	78.21	-0.20%	3,195
Feb 27, 2026	78.40	79.55	76.75	78.37	78.12	2.94%	1,900
Feb 26, 2026	75.27	76.40	73.52	76.13	75.89	2.00%	876
Feb 25, 2026	74.35	74.84	72.11	74.64	74.40	1.54%	634
Feb 24, 2026	72.88	73.80	71.71	73.51	73.27	2.48%	319
Feb 23, 2026	74.80	74.80	70.06	71.73	71.50	-1.04%	1,128
Feb 20, 2026	74.80	74.80	71.84	72.48	72.25	-1.08%	866
Feb 19, 2026	73.00	74.78	71.00	73.27	73.04	0.73%	1,193
Feb 18, 2026	72.03	73.37	72.03	72.74	72.51	2.91%	677
Feb 17, 2026	72.25	72.25	69.10	70.68	70.45	0.68%	603
Feb 13, 2026	68.94	70.20	67.59	70.20	69.98	2.27%	592
Feb 12, 2026	70.00	70.00	67.92	68.64	68.42	-0.12%	478
Feb 11, 2026	67.86	69.75	67.29	68.72	68.50	2.44%	609
Feb 10, 2026	66.16	68.03	66.00	67.08	66.87	-0.37%	155
Feb 9, 2026	65.97	67.37	65.79	67.33	67.12	1.04%	293
Feb 6, 2026	64.01	66.64	64.01	66.64	66.43	3.05%	367
Feb 5, 2026	64.67	65.74	63.01	64.67	64.46	0.72%	441
Feb 4, 2026	65.01	65.90	64.00	64.21	64.01	-1.37%	1,446
Feb 3, 2026	64.50	65.40	63.06	65.11	64.90	-0.12%	1,368
Feb 2, 2026	64.30	65.29	61.71	65.19	64.98	2.11%	1,197
Jan 30, 2026	63.50	65.49	63.25	63.84	63.64	1.45%	295
Jan 29, 2026	64.50	65.68	62.55	62.93	62.73	-0.51%	610
Jan 28, 2026	62.88	63.80	61.05	63.25	63.05	1.61%	173
Jan 27, 2026	61.74	63.04	60.33	62.25	62.05	0.63%	2,088
Jan 26, 2026	63.00	64.23	61.69	61.86	61.67	0.26%	917
Jan 23, 2026	62.60	63.55	61.14	61.70	61.50	1.71%	2,092
Jan 22, 2026	60.92	62.52	59.97	60.67	60.47	-0.99%	136
Jan 21, 2026	61.74	62.09	60.86	61.27	61.07	-0.50%	117
Jan 20, 2026	60.25	61.63	58.76	61.58	61.38	2.20%	1,107
Jan 16, 2026	59.37	61.81	59.37	60.25	60.06	1.53%	704
Jan 15, 2026	58.78	60.73	58.78	59.34	59.15	-5.27%	257
Jan 14, 2026	62.80	62.80	60.66	62.64	62.44	1.90%	598
Jan 13, 2026	60.00	61.77	59.53	61.47	61.27	3.92%	1,312
Jan 12, 2026	58.75	60.38	58.30	59.15	58.96	1.25%	636
Jan 9, 2026	59.20	60.24	57.67	58.42	58.23	0.31%	408
Jan 8, 2026	59.54	60.00	57.63	58.24	58.05	-1.55%	3,829
Jan 7, 2026	55.71	59.15	55.04	59.15	58.96	9.37%	933
Jan 6, 2026	52.52	54.09	51.70	54.09	53.91	2.16%	687
Jan 5, 2026	54.26	54.26	52.46	52.94	52.77	3.09%	1,958
Jan 2, 2026	53.50	54.29	50.95	51.36	51.19	-3.41%	3,285
Dec 31, 2025	52.99	53.48	52.64	53.17	53.00	-1.34%	69