Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	53.81	54.57	53.51	54.34	54.34	0.89%	180,202
Dec 24, 2025	54.07	54.07	53.25	53.86	53.86	0.04%	98,406
Dec 23, 2025	54.17	54.29	53.34	53.84	53.84	-0.97%	309,465
Dec 22, 2025	54.74	55.08	54.25	54.37	54.37	0.35%	326,726
Dec 19, 2025	53.64	54.83	53.41	54.18	54.18	0.80%	549,990
Dec 18, 2025	54.61	54.61	53.23	53.75	53.75	-1.36%	283,781
Dec 17, 2025	54.27	54.94	53.78	54.49	54.49	1.58%	264,497
Dec 16, 2025	53.72	54.27	53.27	53.64	53.64	-0.81%	354,127
Dec 15, 2025	53.71	54.50	53.01	54.08	54.08	0.91%	576,200
Dec 12, 2025	53.93	54.25	53.34	53.59	53.59	-0.63%	473,699
Dec 11, 2025	54.09	54.39	53.09	53.93	53.93	0.86%	509,367
Dec 10, 2025	53.80	54.03	52.55	53.47	53.47	-0.71%	988,173
Dec 9, 2025	55.00	55.04	53.78	53.85	53.85	-2.67%	404,305
Dec 8, 2025	55.12	56.17	54.75	55.33	55.33	0.22%	446,673
Dec 5, 2025	55.47	56.23	55.15	55.21	55.21	-0.47%	386,525
Dec 4, 2025	56.74	56.74	55.24	55.47	55.47	-2.68%	305,132
Dec 3, 2025	56.75	57.72	56.75	57.00	57.00	2.17%	467,257
Dec 2, 2025	55.53	55.94	54.63	55.79	55.79	0.47%	350,291
Dec 1, 2025	57.69	57.75	55.39	55.53	55.53	-3.71%	391,245
Nov 28, 2025	58.20	58.43	57.31	57.67	57.67	-0.76%	260,208
Nov 26, 2025	58.66	59.70	57.71	58.11	58.11	-1.96%	652,611
Nov 25, 2025	60.14	60.97	58.66	59.27	59.27	-2.82%	745,943
Nov 24, 2025	61.67	61.67	59.32	60.99	60.99	-2.02%	508,013
Nov 21, 2025	61.25	63.01	60.01	62.25	62.25	2.86%	412,908
Nov 20, 2025	62.83	63.71	60.30	60.52	60.52	-2.21%	324,863
Nov 19, 2025	62.01	62.85	61.71	61.89	61.89	-1.81%	305,319
Nov 18, 2025	62.35	63.30	61.40	63.03	63.03	0.86%	349,842
Nov 17, 2025	62.17	62.94	61.56	62.49	62.49	0.03%	349,806
Nov 14, 2025	61.11	62.65	60.60	62.47	62.47	1.05%	222,170
Nov 13, 2025	61.80	63.19	61.67	61.82	61.82	-0.03%	401,371
Nov 12, 2025	61.61	62.09	61.22	61.84	61.84	1.69%	284,475
Nov 11, 2025	61.45	61.90	60.50	60.81	60.81	-0.54%	279,679
Nov 10, 2025	61.17	61.91	60.42	61.14	61.14	0.33%	313,723
Nov 7, 2025	61.40	61.46	60.19	60.94	60.69	-0.26%	480,255
Nov 6, 2025	60.01	61.88	59.84	61.10	60.85	0.16%	500,754
Nov 5, 2025	59.70	61.08	59.39	61.00	60.75	2.45%	311,075
Nov 4, 2025	59.50	59.83	58.60	59.54	59.30	-1.77%	249,081
Nov 3, 2025	60.72	60.97	59.76	60.61	60.36	-0.64%	427,885
Oct 31, 2025	59.10	61.25	58.60	61.00	60.75	3.67%	472,196
Oct 30, 2025	57.99	60.55	57.68	58.84	58.60	-2.41%	514,738
Oct 29, 2025	59.73	61.17	59.60	60.29	60.04	0.97%	600,755
Oct 28, 2025	59.59	60.59	59.07	59.71	59.47	0.67%	388,294
Oct 27, 2025	59.18	59.43	58.21	59.31	59.07	0.90%	301,722
Oct 24, 2025	58.54	59.96	58.45	58.78	58.54	-0.22%	524,811
Oct 23, 2025	57.45	59.20	57.28	58.91	58.67	4.10%	845,115
Oct 22, 2025	53.66	56.60	53.26	56.59	56.36	5.21%	638,365
Oct 21, 2025	55.00	55.09	53.57	53.79	53.57	-3.03%	387,161
Oct 20, 2025	54.93	56.48	54.66	55.47	55.24	2.99%	772,361
Oct 17, 2025	51.94	54.24	51.83	53.86	53.64	2.75%	571,265
Oct 16, 2025	51.06	53.46	50.97	52.42	52.20	3.07%	655,517