Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	48.42	49.01	47.18	48.82	48.82	-1.31%	587,901
Oct 13, 2025	49.60	50.31	48.89	49.47	49.47	0.69%	491,804
Oct 10, 2025	50.31	50.91	49.09	49.13	49.13	-2.56%	347,931
Oct 9, 2025	50.16	51.52	49.61	50.42	50.42	2.40%	916,069
Oct 8, 2025	49.78	49.78	48.59	49.24	49.24	0.35%	513,947
Oct 7, 2025	50.06	50.15	48.21	49.07	49.07	-2.93%	384,818
Oct 6, 2025	51.17	51.21	50.37	50.55	50.55	-1.75%	360,022
Oct 3, 2025	50.46	51.47	50.14	51.45	51.45	2.61%	380,049
Oct 2, 2025	50.85	50.85	49.48	50.14	50.14	-1.76%	394,116
Oct 1, 2025	50.45	51.44	50.35	51.04	51.04	0.97%	296,833
Sep 30, 2025	51.10	51.84	50.40	50.55	50.55	-1.39%	382,696
Sep 29, 2025	52.27	52.27	50.35	51.26	51.26	-2.12%	600,115
Sep 26, 2025	52.20	52.81	51.86	52.37	52.37	-0.40%	454,676
Sep 25, 2025	54.00	54.00	52.41	52.58	52.58	-2.09%	406,685
Sep 24, 2025	54.01	54.40	53.51	53.70	53.70	-1.47%	274,116
Sep 23, 2025	53.66	55.18	53.31	54.50	54.50	2.56%	414,298
Sep 22, 2025	53.62	53.82	53.03	53.14	53.14	-0.60%	501,973
Sep 19, 2025	54.12	54.46	53.20	53.46	53.46	-2.30%	523,139
Sep 18, 2025	54.90	54.93	54.03	54.72	54.72	-1.14%	456,377
Sep 17, 2025	54.68	55.68	54.48	55.35	55.35	1.75%	849,641
Sep 16, 2025	55.11	55.21	54.04	54.40	54.40	-2.79%	668,204
Sep 15, 2025	53.49	56.44	53.16	55.96	55.96	7.41%	1,117,247
Sep 12, 2025	52.47	53.09	51.96	52.10	52.10	0.25%	413,121
Sep 11, 2025	51.80	52.22	50.95	51.97	51.97	0.23%	564,316
Sep 10, 2025	51.75	52.43	51.45	51.85	51.85	-0.67%	267,115
Sep 9, 2025	53.00	53.00	51.80	52.20	52.20	-1.88%	340,808
Sep 8, 2025	53.30	53.89	52.60	53.20	53.20	2.15%	760,827
Sep 5, 2025	50.83	52.25	50.83	52.08	52.08	2.64%	580,463
Sep 4, 2025	49.83	50.76	49.16	50.74	50.74	0.12%	512,921
Sep 3, 2025	50.09	51.28	49.35	50.68	50.68	3.01%	809,094
Sep 2, 2025	49.00	50.05	48.75	49.20	49.20	0.06%	569,983
Aug 29, 2025	48.87	49.30	48.01	49.17	49.17	1.03%	810,660
Aug 28, 2025	48.21	48.91	47.73	48.67	48.67	1.02%	601,094
Aug 27, 2025	47.36	48.79	47.15	48.18	48.18	1.54%	667,733
Aug 26, 2025	47.17	47.88	47.07	47.45	47.45	-0.38%	347,439
Aug 25, 2025	47.84	48.00	47.21	47.63	47.63	-1.00%	478,905
Aug 22, 2025	47.77	48.67	47.50	48.11	48.11	0.56%	528,461
Aug 21, 2025	44.66	47.93	44.63	47.84	47.84	7.26%	933,444
Aug 20, 2025	44.28	45.44	44.28	44.60	44.60	2.29%	463,976
Aug 19, 2025	45.07	45.13	43.54	43.60	43.60	-3.11%	274,800
Aug 18, 2025	44.35	45.44	44.05	45.00	45.00	1.47%	456,864
Aug 15, 2025	44.11	44.47	43.65	44.35	44.35	0.66%	572,434
Aug 14, 2025	44.90	45.15	43.63	44.06	44.06	-1.81%	683,493
Aug 13, 2025	44.15	44.90	43.71	44.87	44.87	1.47%	887,749
Aug 12, 2025	43.57	44.70	43.57	44.22	44.22	2.15%	972,929
Aug 11, 2025	44.34	44.69	42.88	43.29	43.29	-3.00%	450,946
Aug 8, 2025	46.64	47.05	44.22	44.63	44.37	-1.76%	630,665
Aug 7, 2025	45.50	46.11	45.15	45.43	45.17	-0.02%	514,223
Aug 6, 2025	46.18	46.58	45.43	45.44	45.18	-1.60%	667,406
Aug 5, 2025	45.16	46.57	45.00	46.18	45.92	2.30%	688,150