Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	56.93	57.09	56.19	56.31	55.99	-1.97%	315,098
Sep 24, 2024	56.83	57.63	56.32	57.44	57.12	2.37%	232,464
Sep 23, 2024	56.07	56.37	55.38	56.11	55.79	0.61%	328,502
Sep 20, 2024	56.20	56.62	55.15	55.77	55.46	-2.28%	626,367
Sep 19, 2024	57.00	57.41	56.31	57.07	56.75	2.22%	180,686
Sep 18, 2024	56.18	56.94	55.53	55.83	55.52	-0.57%	249,493
Sep 17, 2024	56.51	56.56	55.51	56.15	55.83	-0.11%	215,506
Sep 16, 2024	55.30	56.40	55.12	56.21	55.89	2.00%	235,292
Sep 13, 2024	55.60	56.60	55.09	55.11	54.80	0.09%	208,443
Sep 12, 2024	54.39	55.75	53.77	55.06	54.75	2.04%	285,981
Sep 11, 2024	52.94	54.00	52.68	53.96	53.66	2.10%	231,151
Sep 10, 2024	54.11	54.11	52.13	52.85	52.55	-2.11%	254,832
Sep 9, 2024	53.67	54.46	53.42	53.99	53.69	1.10%	258,284
Sep 6, 2024	53.71	54.49	53.07	53.40	53.10	-0.58%	186,029
Sep 5, 2024	53.85	54.42	53.36	53.71	53.41	-0.04%	239,079
Sep 4, 2024	53.96	54.85	53.25	53.73	53.43	-1.05%	246,682
Sep 3, 2024	56.01	56.33	54.08	54.30	53.99	-4.54%	337,920
Aug 30, 2024	56.39	57.28	56.21	56.88	56.56	2.58%	235,853
Aug 29, 2024	55.95	55.95	54.72	55.45	55.14	-0.07%	236,912
Aug 28, 2024	55.81	55.82	54.41	55.49	55.18	-1.39%	202,083
Aug 27, 2024	55.83	56.30	55.31	56.27	55.95	0.64%	210,902
Aug 26, 2024	56.10	57.05	55.73	55.91	55.60	0.36%	213,989
Aug 23, 2024	54.73	56.48	54.73	55.71	55.40	1.64%	258,158
Aug 22, 2024	55.40	55.84	54.71	54.81	54.50	-1.12%	213,407
Aug 21, 2024	56.33	56.50	55.34	55.43	55.12	-1.05%	149,139
Aug 20, 2024	56.59	56.75	55.77	56.02	55.71	-1.67%	213,636
Aug 19, 2024	57.70	58.50	56.76	56.97	56.65	-1.52%	236,808
Aug 16, 2024	57.39	58.17	56.87	57.85	57.52	1.15%	262,032
Aug 15, 2024	55.98	58.03	55.67	57.19	56.87	4.00%	311,699
Aug 14, 2024	55.53	55.93	54.84	54.99	54.68	-0.20%	272,244
Aug 13, 2024	55.06	55.33	54.29	55.10	54.79	0.07%	313,175
Aug 12, 2024	55.35	56.06	54.86	55.06	54.75	-0.47%	251,973
Aug 9, 2024	55.17	55.43	54.79	55.32	54.76	-0.02%	243,683
Aug 8, 2024	55.65	55.68	54.18	55.33	54.77	-0.58%	453,995
Aug 7, 2024	57.43	57.43	54.74	55.65	55.09	-1.64%	278,472
Aug 6, 2024	56.11	57.01	54.96	56.58	56.01	0.91%	337,149
Aug 5, 2024	54.80	56.36	52.78	56.07	55.50	-3.48%	587,182
Aug 2, 2024	59.70	60.43	57.95	58.09	57.50	-5.77%	470,835
Aug 1, 2024	63.55	65.00	60.01	61.65	61.03	-5.79%	757,420