Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	75.01	75.67	75.01	74.01	-	-1.02%	33,334
Feb 25, 2026	73.95	74.85	72.78	74.77	74.77	1.29%	561,767
Feb 24, 2026	71.90	74.09	71.71	73.82	73.82	2.78%	640,025
Feb 23, 2026	72.00	72.37	70.35	71.82	71.82	-1.45%	525,163
Feb 20, 2026	73.08	74.01	71.67	72.88	72.88	-1.37%	644,789
Feb 19, 2026	72.80	74.70	71.00	73.89	73.89	1.86%	820,452
Feb 18, 2026	72.70	73.73	72.14	72.54	72.54	1.30%	580,454
Feb 17, 2026	70.55	71.84	69.53	71.61	71.61	1.50%	322,610
Feb 13, 2026	68.24	70.75	68.24	70.55	70.55	3.07%	374,674
Feb 12, 2026	69.75	70.09	67.83	68.45	68.45	-1.61%	360,467
Feb 11, 2026	67.86	69.67	67.39	69.57	69.57	3.88%	424,260
Feb 10, 2026	66.87	67.56	66.51	66.97	66.97	0.06%	268,264
Feb 9, 2026	66.00	67.33	65.61	66.93	66.93	0.28%	240,671
Feb 6, 2026	64.30	67.20	64.30	66.74	66.74	3.60%	280,644
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