Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	39.26	40.71	36.25	40.30	40.30	-0.86%	933,742
Feb 19, 2025	40.73	41.26	39.85	40.65	40.65	-0.64%	502,394
Feb 18, 2025	40.42	41.32	40.08	40.91	40.91	1.19%	332,711
Feb 14, 2025	41.73	41.85	39.61	40.43	40.43	-1.03%	382,768
Feb 13, 2025	42.25	42.55	40.76	40.85	40.85	-2.74%	461,244
Feb 12, 2025	42.00	43.60	42.00	42.00	42.00	-0.59%	417,037
Feb 11, 2025	42.17	42.64	41.86	42.25	42.25	0.19%	314,514
Feb 10, 2025	42.00	42.57	41.46	42.17	42.17	1.13%	361,684
Feb 7, 2025	42.43	42.85	41.60	41.70	41.70	-1.56%	282,819
Feb 6, 2025	43.85	43.93	42.14	42.36	42.36	-3.07%	371,460
Feb 5, 2025	43.50	44.09	43.05	43.70	43.70	-0.91%	434,376
Feb 4, 2025	41.94	44.84	41.34	44.10	44.10	4.88%	675,889
Feb 3, 2025	41.86	42.92	41.35	42.05	42.05	0.31%	509,606
Jan 31, 2025	42.39	42.82	41.50	41.92	41.92	-1.11%	361,429
Jan 30, 2025	42.00	42.87	41.60	42.39	42.39	3.34%	433,485
Jan 29, 2025	39.95	41.07	39.79	41.02	41.02	3.22%	380,104
Jan 28, 2025	39.99	40.52	39.23	39.74	39.74	0.61%	369,199
Jan 27, 2025	40.00	40.65	39.28	39.50	39.50	-1.35%	468,503
Jan 24, 2025	40.99	40.99	39.47	40.04	40.04	-2.53%	372,148
Jan 23, 2025	41.05	41.46	40.60	41.08	41.08	0.39%	369,978
Jan 22, 2025	41.00	41.59	40.27	40.92	40.92	-0.56%	461,711
Jan 21, 2025	43.32	43.32	41.00	41.15	41.15	-5.62%	748,965
Jan 17, 2025	43.47	44.29	42.52	43.60	43.60	-2.20%	485,119
Jan 16, 2025	46.80	46.90	44.39	44.58	44.58	-5.77%	853,718
Jan 15, 2025	47.25	47.69	46.42	47.31	47.31	0.32%	617,746
Jan 14, 2025	46.20	47.29	45.58	47.16	47.16	-	799,075
Jan 13, 2025	47.72	48.37	46.27	47.16	47.16	3.97%	1,053,119
Jan 10, 2025	44.40	46.05	44.39	45.36	45.36	7.72%	792,654
Jan 8, 2025	41.88	42.38	41.00	42.11	42.11	-1.31%	421,472
Jan 7, 2025	41.10	42.89	41.10	42.67	42.67	6.92%	535,820
Jan 6, 2025	40.36	41.43	39.70	39.91	39.91	-0.03%	330,701
Jan 3, 2025	41.25	41.39	39.70	39.92	39.92	-3.22%	486,749
Jan 2, 2025	40.37	41.47	40.12	41.25	41.25	3.67%	584,117
Dec 31, 2024	38.84	40.18	38.84	39.79	39.79	2.39%	319,045
Dec 30, 2024	38.95	39.44	38.48	38.86	38.86	-0.15%	601,862
Dec 27, 2024	39.07	39.24	38.62	38.92	38.92	-0.54%	294,985
Dec 26, 2024	39.59	39.70	38.94	39.13	39.13	-1.56%	231,360
Dec 24, 2024	39.15	39.99	38.76	39.75	39.75	1.69%	291,624
Dec 23, 2024	37.33	39.13	37.27	39.09	39.09	4.21%	320,993
Dec 20, 2024	37.01	38.07	36.81	37.51	37.51	0.81%	564,670
Dec 19, 2024	38.40	38.58	37.17	37.21	37.21	-2.46%	276,122
Dec 18, 2024	38.18	39.03	36.67	38.15	38.15	0.82%	514,085
Dec 17, 2024	36.80	38.08	36.04	37.84	37.84	1.78%	689,522
Dec 16, 2024	37.52	37.67	36.90	37.18	37.18	-2.31%	371,156
Dec 13, 2024	38.07	38.31	37.35	38.06	38.06	-0.16%	469,310
Dec 12, 2024	38.15	38.25	37.58	38.12	38.12	-0.94%	298,946
Dec 11, 2024	39.40	39.58	38.33	38.48	38.48	-1.96%	281,444
Dec 10, 2024	39.20	39.92	39.02	39.25	39.25	0.13%	387,725
Dec 9, 2024	39.55	40.00	38.81	39.20	39.20	1.11%	302,206
Dec 6, 2024	40.00	40.12	38.48	38.77	38.77	-2.61%	382,899
Dec 5, 2024	40.78	41.14	39.61	39.81	39.81	-1.56%	391,639
Dec 4, 2024	41.54	41.54	40.36	40.44	40.44	-2.91%	411,162
Dec 3, 2024	40.06	41.78	39.70	41.65	41.65	4.44%	445,555
Dec 2, 2024	40.05	40.14	39.22	39.88	39.88	-0.92%	456,798
Nov 29, 2024	40.56	41.00	39.84	40.25	40.25	-1.59%	171,719
Nov 27, 2024	40.94	41.69	40.55	40.90	40.90	-0.46%	352,850
Nov 26, 2024	41.39	42.06	40.89	41.09	41.09	-1.04%	357,853
Nov 25, 2024	41.43	41.89	40.71	41.52	41.52	-0.50%	372,352
Nov 22, 2024	41.70	42.27	41.45	41.73	41.73	-0.31%	241,957
Nov 21, 2024	42.49	42.73	41.36	41.86	41.86	-2.04%	506,172
Nov 20, 2024	43.33	43.50	42.52	42.73	42.73	-0.95%	245,394
Nov 19, 2024	43.07	43.49	42.89	43.14	43.14	-0.23%	261,210
Nov 18, 2024	43.31	43.85	43.15	43.24	43.24	0.07%	354,772
Nov 15, 2024	45.00	45.19	43.17	43.21	43.21	-3.59%	286,316
Nov 14, 2024	44.50	45.12	44.49	44.82	44.82	1.72%	334,947
Nov 13, 2024	43.59	44.86	43.49	44.06	44.06	-0.20%	447,628
Nov 12, 2024	44.63	44.69	43.63	44.15	44.15	-2.08%	359,754
Nov 11, 2024	45.27	45.53	44.63	45.09	44.84	-0.88%	344,981
Nov 8, 2024	46.52	46.63	45.05	45.49	45.23	-2.72%	347,350
Nov 7, 2024	47.15	47.99	46.61	46.76	46.50	0.13%	254,375
Nov 6, 2024	45.68	46.90	44.79	46.70	46.44	1.90%	572,599
Nov 5, 2024	46.84	46.84	45.44	45.83	45.57	-1.61%	451,620
Nov 4, 2024	46.37	46.87	45.92	46.58	46.32	-0.21%	378,380
Nov 1, 2024	48.00	48.07	46.33	46.68	46.42	-2.10%	949,088
Oct 31, 2024	47.44	48.93	47.18	47.68	47.41	-0.36%	454,612
Oct 30, 2024	48.50	48.54	47.67	47.85	47.58	-1.71%	367,809
Oct 29, 2024	49.48	49.49	48.31	48.68	48.41	-1.56%	336,398
Oct 28, 2024	49.28	50.00	48.58	49.45	49.17	-1.14%	343,763
Oct 25, 2024	49.83	50.77	49.56	50.02	49.74	0.72%	285,598
Oct 24, 2024	50.17	50.57	49.54	49.66	49.38	-0.80%	431,258
Oct 23, 2024	52.62	52.88	50.06	50.06	49.78	-6.03%	590,038
Oct 22, 2024	54.71	54.80	53.25	53.27	52.97	-2.93%	242,999
Oct 21, 2024	55.74	55.74	54.57	54.88	54.57	-1.24%	197,856
Oct 18, 2024	55.78	55.94	54.87	55.57	55.26	0.32%	265,339
Oct 17, 2024	55.60	56.01	54.65	55.39	55.08	-0.05%	220,362
Oct 16, 2024	54.93	55.60	54.68	55.42	55.11	1.86%	317,136
Oct 15, 2024	56.38	56.41	54.37	54.41	54.10	-4.53%	400,450
Oct 14, 2024	58.80	58.91	56.84	56.99	56.67	-3.78%	291,643
Oct 11, 2024	59.05	59.64	58.41	59.23	58.90	0.30%	227,333
Oct 10, 2024	59.32	60.15	58.87	59.05	58.72	-0.40%	283,952
Oct 9, 2024	60.01	60.29	58.98	59.29	58.96	-2.45%	353,992
Oct 8, 2024	61.49	61.95	60.48	60.78	60.44	-2.14%	472,904
Oct 7, 2024	61.48	62.40	61.26	62.11	61.76	1.62%	355,169
Oct 4, 2024	62.20	62.45	60.49	61.12	60.78	-0.94%	419,286
Oct 3, 2024	59.63	61.71	59.62	61.70	61.35	3.30%	445,106
Oct 2, 2024	59.79	60.09	59.12	59.73	59.39	2.42%	298,841
Oct 1, 2024	57.55	59.64	57.15	58.32	57.99	0.12%	390,219
Sep 30, 2024	58.25	58.45	57.14	58.25	57.92	-0.10%	308,837
Sep 27, 2024	59.28	59.28	57.64	58.31	57.98	-1.55%	387,822
Sep 26, 2024	57.44	59.40	56.97	59.23	58.90	5.19%	435,883