Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	45.36	45.66	44.89	45.25	45.25	-0.51%	407,888
May 19, 2025	45.62	45.62	44.92	45.48	45.48	-2.88%	323,134
May 16, 2025	46.46	47.06	45.65	46.83	45.58	2.05%	613,381
May 15, 2025	44.78	46.30	44.55	45.89	44.66	0.66%	536,963
May 14, 2025	46.00	46.23	45.16	45.59	44.37	-0.15%	731,468
May 13, 2025	45.20	45.72	44.51	45.66	44.44	0.71%	612,301
May 12, 2025	46.15	46.48	44.99	45.34	44.13	0.09%	790,857
May 9, 2025	44.69	45.48	43.93	45.30	44.09	3.14%	518,002
May 8, 2025	46.00	46.22	43.14	43.92	42.75	-4.89%	1,224,762
May 7, 2025	45.79	46.76	45.42	46.18	44.95	0.13%	735,954
May 6, 2025	46.38	47.31	45.75	46.12	44.89	-0.11%	927,946
May 5, 2025	45.00	46.79	44.84	46.17	44.94	4.72%	800,579
May 2, 2025	43.72	44.32	43.01	44.09	42.91	1.90%	445,002
May 1, 2025	42.62	43.48	42.14	43.27	42.11	1.64%	502,201
Apr 30, 2025	42.26	43.10	41.67	42.57	41.43	-0.75%	545,140
Apr 29, 2025	42.25	43.01	42.00	42.89	41.74	1.54%	384,787
Apr 28, 2025	42.32	43.79	41.51	42.24	41.11	-0.17%	816,439
Apr 25, 2025	40.79	42.65	40.34	42.31	41.18	3.85%	714,086
Apr 24, 2025	39.82	40.78	39.34	40.74	39.65	3.43%	762,488
Apr 23, 2025	38.67	39.85	38.01	39.39	38.34	3.52%	534,473
Apr 22, 2025	39.14	39.52	38.00	38.05	37.03	-2.51%	443,492
Apr 21, 2025	39.68	39.68	38.50	39.03	37.99	-2.03%	409,494
Apr 17, 2025	38.64	39.97	38.41	39.84	38.77	3.99%	359,155
Apr 16, 2025	37.55	38.46	37.14	38.31	37.29	2.46%	367,553
Apr 15, 2025	38.68	38.70	37.26	37.39	36.39	-3.03%	413,150
Apr 14, 2025	39.30	39.31	38.04	38.56	37.53	-1.81%	489,122
Apr 11, 2025	36.96	39.36	36.46	39.27	38.22	9.78%	656,956
Apr 10, 2025	35.29	36.05	34.67	35.77	34.81	-1.27%	659,393
Apr 9, 2025	34.64	37.26	33.85	36.23	35.26	5.08%	607,727
Apr 8, 2025	37.62	38.33	34.03	34.48	33.56	-8.18%	720,868
Apr 7, 2025	34.44	38.03	33.99	37.55	36.55	8.94%	858,864
Apr 4, 2025	34.24	34.99	33.35	34.47	33.55	-5.92%	1,165,409
Apr 3, 2025	37.02	38.30	36.45	36.64	35.66	-4.06%	951,230
Apr 2, 2025	38.18	38.38	37.66	38.19	37.17	-0.68%	234,504
Apr 1, 2025	38.45	39.10	38.11	38.45	37.42	0.47%	259,888
Mar 31, 2025	37.84	39.81	37.44	38.27	37.25	-1.06%	571,641
Mar 28, 2025	38.10	38.87	37.93	38.68	37.65	1.34%	255,630
Mar 27, 2025	38.52	39.01	37.47	38.17	37.15	-1.65%	273,399
Mar 26, 2025	38.47	38.84	38.20	38.81	37.77	1.38%	202,058
Mar 25, 2025	39.00	39.35	38.09	38.28	37.26	-1.80%	244,407
Mar 24, 2025	38.50	39.31	38.50	38.98	37.94	1.33%	282,659
Mar 21, 2025	39.47	39.53	38.45	38.47	37.44	-3.73%	852,535
Mar 20, 2025	39.08	40.11	38.53	39.96	38.89	1.11%	373,170
Mar 19, 2025	38.94	39.88	38.94	39.52	38.46	2.33%	253,288
Mar 18, 2025	39.27	39.27	38.40	38.62	37.59	-0.80%	268,121
Mar 17, 2025	38.28	39.72	38.28	38.93	37.89	2.58%	360,090
Mar 14, 2025	36.60	38.00	36.37	37.95	36.94	3.27%	298,807
Mar 13, 2025	36.53	37.38	36.30	36.75	35.77	1.16%	338,610
Mar 12, 2025	35.87	36.67	35.46	36.33	35.36	1.14%	264,138
Mar 11, 2025	37.15	37.46	35.23	35.92	34.96	-1.99%	394,110