Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	58.75	60.38	58.30	59.15	59.15	1.25%	636
Jan 9, 2026	59.20	60.24	57.67	58.42	58.42	0.31%	408
Jan 8, 2026	59.54	60.00	57.63	58.24	58.24	-1.55%	3,829
Jan 7, 2026	55.71	59.15	55.04	59.15	59.15	9.37%	933
Jan 6, 2026	52.52	54.09	51.70	54.09	54.09	2.16%	687
Jan 5, 2026	54.26	54.26	52.46	52.94	52.94	3.09%	1,958
Jan 2, 2026	53.50	54.29	50.95	51.36	51.36	-3.41%	3,285
Dec 31, 2025	52.99	53.48	52.64	53.17	53.17	-1.34%	69
Dec 30, 2025	54.31	55.50	53.51	53.89	53.89	-1.05%	673
Dec 29, 2025	54.32	54.94	53.09	54.46	54.46	0.93%	74
Dec 24, 2025	55.06	55.06	52.93	53.96	53.96	-0.02%	151
Dec 23, 2025	53.95	54.73	53.29	53.97	53.97	-1.13%	3,025
Dec 22, 2025	55.05	55.17	54.23	54.59	54.59	-0.12%	165
Dec 19, 2025	52.91	54.65	52.91	54.65	54.65	1.64%	363
Dec 18, 2025	53.18	55.40	53.12	53.77	53.77	-1.59%	1,520
Dec 17, 2025	54.27	55.30	53.65	54.64	54.64	2.44%	31
Dec 16, 2025	53.83	54.61	52.61	53.34	53.34	-0.84%	1,514
Dec 15, 2025	53.01	54.09	52.99	53.79	53.79	0.27%	126
Dec 12, 2025	53.93	53.93	53.01	53.65	53.65	-0.73%	39
Dec 11, 2025	53.85	54.42	53.24	54.04	54.04	0.99%	68
Dec 10, 2025	53.44	54.87	52.72	53.51	53.51	-0.59%	1,074
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