Teekay Tankers Ltd. (LON:0EAQ)
London · Delayed Price · Currency is GBP · Price in USD 52.36
+1.21 (2.37%)
At close: Sep 12, 2025
Teekay Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 44.90 | 45.01 | 44.00 | 44.47 | 44.47 | 0.30% | 479 |
| Aug 13, 2025 | 44.19 | 44.44 | 44.00 | 44.34 | 44.34 | 0.75% | 253 |
| Aug 12, 2025 | 43.25 | 44.67 | 43.25 | 44.01 | 44.01 | 0.71% | 241 |
| Aug 11, 2025 | 44.59 | 44.68 | 43.70 | 43.70 | 43.70 | -1.69% | 257 |
| Aug 8, 2025 | 47.00 | 47.07 | 44.45 | 44.45 | 44.20 | -3.07% | 341 |
| Aug 7, 2025 | 45.51 | 46.10 | 44.54 | 45.86 | 45.60 | -1.23% | 279 |
| Aug 6, 2025 | 45.98 | 46.58 | 44.94 | 46.43 | 46.17 | 0.50% | 837 |
| Aug 5, 2025 | 45.49 | 46.31 | 44.89 | 46.20 | 45.94 | 3.15% | 475 |
| Aug 4, 2025 | 43.80 | 44.79 | 43.57 | 44.79 | 44.54 | 5.38% | 3,730 |
| Aug 1, 2025 | 42.41 | 43.28 | 42.15 | 42.50 | 42.26 | -0.93% | 214 |
| Jul 31, 2025 | 42.31 | 44.14 | 41.94 | 42.90 | 42.66 | -5.13% | 3,855 |
| Jul 30, 2025 | 44.89 | 46.27 | 44.89 | 45.22 | 44.97 | 2.42% | 353 |
| Jul 29, 2025 | 44.53 | 44.78 | 44.15 | 44.15 | 43.90 | -0.45% | 673 |
| Jul 28, 2025 | 44.40 | 44.89 | 44.08 | 44.35 | 44.10 | -0.25% | 9,757 |
| Jul 25, 2025 | 44.85 | 45.07 | 44.20 | 44.46 | 44.21 | -1.28% | 14 |
| Jul 24, 2025 | 44.69 | 45.34 | 43.91 | 45.04 | 44.78 | -0.40% | 272 |
| Jul 23, 2025 | 44.31 | 45.22 | 43.85 | 45.22 | 44.96 | 3.63% | 317 |
| Jul 22, 2025 | 43.15 | 44.52 | 43.15 | 43.63 | 43.39 | - | 31 |
| Jul 21, 2025 | 44.80 | 44.93 | 43.63 | 43.63 | 43.39 | -2.28% | 202 |
| Jul 18, 2025 | 44.86 | 45.18 | 44.46 | 44.65 | 44.40 | 0.08% | 12 |
| Jul 17, 2025 | 43.49 | 44.99 | 42.63 | 44.62 | 44.36 | 3.23% | 211 |
| Jul 16, 2025 | 42.47 | 43.74 | 42.47 | 43.22 | 42.98 | -1.68% | 13 |
| Jul 15, 2025 | 43.60 | 44.00 | 43.60 | 43.96 | 43.71 | 0.85% | 176 |
| Jul 14, 2025 | 43.75 | 44.67 | 43.34 | 43.59 | 43.35 | -0.57% | 29 |
| Jul 11, 2025 | 43.76 | 44.48 | 43.24 | 43.84 | 43.59 | -1.27% | 470 |
| Jul 10, 2025 | 43.96 | 44.40 | 43.07 | 44.40 | 44.15 | 2.83% | 200 |
| Jul 9, 2025 | 43.63 | 44.17 | 43.07 | 43.18 | 42.94 | -3.01% | 47 |
| Jul 8, 2025 | 45.33 | 45.33 | 44.11 | 44.52 | 44.27 | -0.77% | 37 |