Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	63.81	65.75	63.81	64.42	64.42	0.23%	343,266
Feb 4, 2026	65.32	65.45	63.62	64.27	64.27	-1.34%	352,329
Feb 3, 2026	65.06	65.61	63.25	65.14	65.14	-0.17%	478,770
Feb 2, 2026	63.01	65.65	62.31	65.25	65.25	1.13%	378,086
Jan 30, 2026	63.50	65.48	63.50	64.52	64.52	0.51%	405,714
Jan 29, 2026	63.94	65.22	62.39	64.19	64.19	1.36%	411,907
Jan 28, 2026	62.57	63.70	62.28	63.33	63.33	2.29%	312,421
Jan 27, 2026	61.40	63.23	61.28	61.91	61.91	0.75%	183,729
Jan 26, 2026	63.09	63.76	61.29	61.45	61.45	-0.53%	342,381
Jan 23, 2026	61.95	63.21	61.23	61.78	61.78	2.17%	292,578
Jan 22, 2026	62.00	62.01	59.68	60.47	60.47	-2.47%	399,699
Jan 21, 2026	61.37	62.69	60.73	62.00	62.00	1.89%	422,507
Jan 20, 2026	59.97	62.28	59.35	60.85	60.85	1.18%	471,379
Jan 16, 2026	60.50	61.47	59.89	60.14	60.14	0.55%	622,885
Jan 15, 2026	60.41	60.85	58.78	59.81	59.81	-2.62%	499,405
Jan 14, 2026	61.58	62.65	60.76	61.42	61.42	1.10%	471,138
Jan 13, 2026	59.73	61.75	59.73	60.75	60.75	3.49%	611,404
Jan 12, 2026	59.25	59.49	58.44	58.70	58.70	-0.39%	313,944
Jan 9, 2026	58.73	59.58	57.55	58.93	58.93	-0.29%	420,896
Jan 8, 2026	59.03	59.62	57.47	59.10	59.10	0.14%	630,580
Jan 7, 2026	55.52	59.46	55.00	59.02	59.02	10.34%	768,178
Jan 6, 2026	52.52	54.28	52.52	53.49	53.49	2.94%	449,638
Jan 5, 2026	52.46	53.55	51.96	51.96	51.96	0.89%	489,001
Jan 2, 2026	53.50	53.50	50.94	51.50	51.50	-3.59%	430,429
Dec 31, 2025	53.01	53.51	52.67	53.42	53.42	0.47%	242,901
Dec 30, 2025	54.37	54.50	53.10	53.17	53.17	-2.26%	341,439
Dec 29, 2025	54.32	54.95	53.80	54.40	54.40	0.11%	327,373
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