Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	50.17	50.57	49.54	49.66	49.66	-0.80%	431,258
Oct 23, 2024	52.62	52.88	50.06	50.06	50.06	-6.03%	590,038
Oct 22, 2024	54.71	54.80	53.25	53.27	53.27	-2.93%	242,999
Oct 21, 2024	55.74	55.74	54.57	54.88	54.88	-1.24%	197,856
Oct 18, 2024	55.78	55.94	54.87	55.57	55.57	0.32%	265,339
Oct 17, 2024	55.60	56.01	54.65	55.39	55.39	-0.05%	220,362
Oct 16, 2024	54.93	55.60	54.68	55.42	55.42	1.86%	317,136
Oct 15, 2024	56.38	56.41	54.37	54.41	54.41	-4.53%	400,450
Oct 14, 2024	58.80	58.91	56.84	56.99	56.99	-3.78%	291,643
Oct 11, 2024	59.05	59.64	58.41	59.23	59.23	0.30%	227,333
Oct 10, 2024	59.32	60.15	58.87	59.05	59.05	-0.40%	283,952
Oct 9, 2024	60.01	60.29	58.98	59.29	59.29	-2.45%	353,992
Oct 8, 2024	61.49	61.95	60.48	60.78	60.78	-2.14%	472,904
Oct 7, 2024	61.48	62.40	61.26	62.11	62.11	1.62%	355,169
Oct 4, 2024	62.20	62.45	60.49	61.12	61.12	-0.94%	419,286
Oct 3, 2024	59.63	61.71	59.62	61.70	61.70	3.30%	445,106
Oct 2, 2024	59.79	60.09	59.12	59.73	59.73	2.42%	298,841
Oct 1, 2024	57.55	59.64	57.15	58.32	58.32	0.12%	390,219
Sep 30, 2024	58.25	58.45	57.14	58.25	58.25	-0.10%	308,837
Sep 27, 2024	59.28	59.28	57.64	58.31	58.31	-1.55%	387,822
Sep 26, 2024	57.44	59.40	56.97	59.23	59.23	5.19%	435,883
Sep 25, 2024	56.93	57.09	56.19	56.31	56.31	-1.97%	315,098
Sep 24, 2024	56.83	57.63	56.32	57.44	57.44	2.37%	232,464
Sep 23, 2024	56.07	56.37	55.38	56.11	56.11	0.61%	328,502
Sep 20, 2024	56.20	56.62	55.15	55.77	55.77	-2.28%	626,367
Sep 19, 2024	57.00	57.41	56.31	57.07	57.07	2.22%	180,686
Sep 18, 2024	56.18	56.94	55.53	55.83	55.83	-0.57%	249,493
Sep 17, 2024	56.51	56.56	55.51	56.15	56.15	-0.11%	215,506
Sep 16, 2024	55.30	56.40	55.12	56.21	56.21	2.00%	235,292
Sep 13, 2024	55.60	56.60	55.09	55.11	55.11	0.09%	208,443
Sep 12, 2024	54.39	55.75	53.77	55.06	55.06	2.04%	285,981
Sep 11, 2024	52.94	54.00	52.68	53.96	53.96	2.10%	231,151
Sep 10, 2024	54.11	54.11	52.13	52.85	52.85	-2.11%	254,832
Sep 9, 2024	53.67	54.46	53.42	53.99	53.99	1.10%	258,284
Sep 6, 2024	53.71	54.49	53.07	53.40	53.40	-0.58%	186,029
Sep 5, 2024	53.85	54.42	53.36	53.71	53.71	-0.04%	239,079
Sep 4, 2024	53.96	54.85	53.25	53.73	53.73	-1.05%	246,682
Sep 3, 2024	56.01	56.33	54.08	54.30	54.30	-4.54%	337,920
Aug 30, 2024	56.39	57.28	56.21	56.88	56.88	2.58%	235,853
Aug 29, 2024	55.95	55.95	54.72	55.45	55.45	-0.07%	236,912
Aug 28, 2024	55.81	55.82	54.41	55.49	55.49	-1.39%	202,083
Aug 27, 2024	55.83	56.30	55.31	56.27	56.27	0.64%	210,902
Aug 26, 2024	56.10	57.05	55.73	55.91	55.91	0.36%	213,989
Aug 23, 2024	54.73	56.48	54.73	55.71	55.71	1.64%	258,158
Aug 22, 2024	55.40	55.84	54.71	54.81	54.81	-1.12%	213,407
Aug 21, 2024	56.33	56.50	55.34	55.43	55.43	-1.05%	149,139
Aug 20, 2024	56.59	56.75	55.77	56.02	56.02	-1.67%	213,636
Aug 19, 2024	57.70	58.50	56.76	56.97	56.97	-1.52%	236,808
Aug 16, 2024	57.39	58.17	56.87	57.85	57.85	1.15%	262,032
Aug 15, 2024	55.98	58.03	55.67	57.19	57.19	4.00%	311,699
Aug 14, 2024	55.53	55.93	54.84	54.99	54.99	-0.20%	272,244
Aug 13, 2024	55.06	55.33	54.29	55.10	55.10	0.07%	313,175
Aug 12, 2024	55.35	56.06	54.86	55.06	55.06	-0.47%	251,973
Aug 9, 2024	55.17	55.43	54.79	55.32	55.07	-0.02%	243,683
Aug 8, 2024	55.65	55.68	54.18	55.33	55.08	-0.58%	453,995
Aug 7, 2024	57.43	57.43	54.74	55.65	55.40	-1.64%	278,472
Aug 6, 2024	56.11	57.01	54.96	56.58	56.32	0.91%	337,149
Aug 5, 2024	54.80	56.36	52.78	56.07	55.82	-3.48%	587,182
Aug 2, 2024	59.70	60.43	57.95	58.09	57.83	-5.77%	470,835
Aug 1, 2024	63.55	65.00	60.01	61.65	61.37	-5.79%	757,420
Jul 31, 2024	64.23	65.89	64.13	65.44	65.14	3.50%	250,908
Jul 30, 2024	62.85	64.09	62.72	63.23	62.94	0.21%	251,815
Jul 29, 2024	63.57	64.88	62.58	63.10	62.82	0.78%	201,590
Jul 26, 2024	63.21	63.30	62.08	62.61	62.33	-0.40%	165,377
Jul 25, 2024	64.01	64.15	62.60	62.86	62.58	-2.09%	257,821
Jul 24, 2024	65.76	65.86	64.16	64.20	63.91	-2.62%	185,484
Jul 23, 2024	65.15	66.25	64.52	65.93	65.63	0.47%	231,224
Jul 22, 2024	62.79	66.06	62.79	65.62	65.32	4.54%	329,934
Jul 19, 2024	62.49	62.78	61.88	62.77	62.49	0.79%	160,106
Jul 18, 2024	63.80	63.80	61.56	62.28	62.00	-1.64%	225,158
Jul 17, 2024	64.97	65.02	62.76	63.32	63.03	-2.72%	227,553
Jul 16, 2024	63.60	65.15	63.50	65.09	64.80	2.58%	225,519
Jul 15, 2024	63.50	64.84	63.16	63.45	63.16	0.81%	380,019
Jul 12, 2024	64.55	64.81	62.69	62.94	62.66	-2.01%	214,895
Jul 11, 2024	64.68	64.79	63.86	64.23	63.94	-0.23%	276,977
Jul 10, 2024	63.70	64.97	63.64	64.38	64.09	1.51%	274,008
Jul 9, 2024	64.64	64.97	63.41	63.42	63.13	-2.42%	310,799
Jul 8, 2024	66.00	66.33	64.65	64.99	64.70	-1.84%	366,244
Jul 5, 2024	69.06	69.48	66.12	66.21	65.91	-4.58%	273,017
Jul 3, 2024	68.74	70.00	68.51	69.39	69.08	1.49%	163,268
Jul 2, 2024	69.27	69.60	67.92	68.37	68.06	-0.94%	207,545
Jul 1, 2024	68.70	69.19	67.09	69.02	68.71	0.31%	442,333
Jun 28, 2024	70.98	71.42	68.60	68.81	68.50	-2.51%	422,723
Jun 27, 2024	71.37	72.30	70.17	70.58	70.26	-0.62%	200,978
Jun 26, 2024	69.50	71.33	68.94	71.02	70.70	2.19%	282,858
Jun 25, 2024	69.64	70.07	68.41	69.50	69.19	0.04%	393,546
Jun 24, 2024	70.00	70.48	68.96	69.47	69.16	-0.27%	250,906
Jun 21, 2024	68.40	70.40	68.13	69.66	69.35	2.32%	448,921
Jun 20, 2024	66.86	69.60	66.68	68.08	67.77	2.19%	242,834
Jun 18, 2024	65.33	66.69	65.06	66.62	66.32	1.99%	545,500
Jun 17, 2024	65.53	66.22	64.91	65.32	65.03	-0.44%	276,695
Jun 14, 2024	66.71	67.28	65.08	65.61	65.31	-2.97%	371,266
Jun 13, 2024	69.01	69.57	67.21	67.62	67.31	-2.47%	165,043
Jun 12, 2024	69.40	69.84	68.20	69.33	69.02	0.92%	177,666
Jun 11, 2024	68.92	69.23	66.64	68.70	68.39	-2.00%	290,239
Jun 10, 2024	70.13	70.97	69.84	70.10	69.78	0.53%	222,284
Jun 7, 2024	71.34	71.68	69.50	69.73	69.42	-2.00%	214,977
Jun 6, 2024	71.91	71.93	70.81	71.15	70.83	-1.50%	188,047
Jun 5, 2024	70.71	72.28	70.71	72.23	71.90	2.45%	175,458
Jun 4, 2024	72.02	73.04	70.49	70.50	70.18	-2.80%	299,306