Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	64.50	65.40	63.06	65.33	65.33	0.22%	1,291
Feb 2, 2026	64.30	65.29	61.71	65.19	65.18	2.11%	1,197
Jan 30, 2026	63.50	65.49	63.25	63.84	63.84	1.45%	295
Jan 29, 2026	64.50	65.68	62.55	62.93	62.93	-0.51%	610
Jan 28, 2026	62.88	63.80	61.05	63.25	63.25	1.61%	173
Jan 27, 2026	61.74	63.04	60.33	62.25	62.25	0.63%	2,088
Jan 26, 2026	63.00	64.23	61.69	61.86	61.86	0.26%	917
Jan 23, 2026	62.60	63.55	61.14	61.70	61.70	1.71%	2,092
Jan 22, 2026	60.92	62.52	59.97	60.67	60.67	-0.99%	136
Jan 21, 2026	61.74	62.09	60.86	61.27	61.27	-0.50%	117
Jan 20, 2026	60.25	61.63	58.76	61.58	61.58	2.20%	1,107
Jan 16, 2026	59.37	61.81	59.37	60.25	60.25	1.53%	704
Jan 15, 2026	58.78	60.73	58.78	59.34	59.34	-5.27%	257
Jan 14, 2026	62.80	62.80	60.66	62.64	62.64	1.90%	598
Jan 13, 2026	60.00	61.77	59.53	61.47	61.47	3.92%	1,312
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