Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	56.74	56.74	55.24	55.47	55.47	-2.68%	305,131
Dec 3, 2025	56.75	57.72	56.75	57.00	57.00	2.17%	433,110
Dec 2, 2025	55.53	55.94	54.63	55.79	55.79	0.47%	350,291
Dec 1, 2025	57.69	57.75	55.39	55.53	55.53	-3.71%	391,241
Nov 28, 2025	58.20	58.43	57.31	57.67	57.67	-0.76%	256,736
Nov 26, 2025	58.66	59.70	57.71	58.11	58.11	-1.96%	627,589
Nov 25, 2025	60.14	60.97	58.66	59.27	59.27	-2.82%	745,941
Nov 24, 2025	61.67	61.67	59.32	60.99	60.99	-2.02%	506,492
Nov 21, 2025	61.25	63.01	60.01	62.25	62.25	2.86%	412,902
Nov 20, 2025	62.83	63.71	60.30	60.52	60.52	-2.21%	324,863
Nov 19, 2025	62.01	62.85	61.71	61.89	61.89	-1.81%	305,319
Nov 18, 2025	62.35	63.30	61.40	63.03	63.03	0.86%	349,842
Nov 17, 2025	62.17	62.94	61.56	62.49	62.49	0.03%	349,806
Nov 14, 2025	61.11	62.65	60.60	62.47	62.47	1.05%	222,170
Nov 13, 2025	61.80	63.19	61.67	61.82	61.82	-0.03%	401,371
Nov 12, 2025	61.61	62.09	61.22	61.84	61.84	1.69%	284,475
Nov 11, 2025	61.45	61.90	60.50	60.81	60.81	-0.54%	279,679
Nov 10, 2025	61.17	61.91	60.42	61.14	61.14	0.33%	313,723
Nov 7, 2025	61.40	61.46	60.19	60.94	60.69	-0.26%	480,255
Nov 6, 2025	60.01	61.88	59.84	61.10	60.85	0.16%	500,754
Nov 5, 2025	59.70	61.08	59.39	61.00	60.75	2.45%	311,075
Nov 4, 2025	59.50	59.83	58.60	59.54	59.30	-1.77%	249,081
Nov 3, 2025	60.72	60.97	59.76	60.61	60.36	-0.64%	427,885
Oct 31, 2025	59.10	61.25	58.60	61.00	60.75	3.67%	472,196
Oct 30, 2025	57.99	60.55	57.68	58.84	58.60	-2.41%	514,738
Oct 29, 2025	59.73	61.17	59.60	60.29	60.04	0.97%	600,755
Oct 28, 2025	59.59	60.59	59.07	59.71	59.47	0.67%	388,294
Oct 27, 2025	59.18	59.43	58.21	59.31	59.07	0.90%	301,722
Oct 24, 2025	58.54	59.96	58.45	58.78	58.54	-0.22%	524,811
Oct 23, 2025	57.45	59.20	57.28	58.91	58.67	4.10%	845,115
Oct 22, 2025	53.66	56.60	53.26	56.59	56.36	5.21%	638,365
Oct 21, 2025	55.00	55.09	53.57	53.79	53.57	-3.03%	387,161
Oct 20, 2025	54.93	56.48	54.66	55.47	55.24	2.99%	772,361
Oct 17, 2025	51.94	54.24	51.83	53.86	53.64	2.75%	571,265
Oct 16, 2025	51.06	53.46	50.97	52.42	52.20	3.07%	655,517
Oct 15, 2025	49.60	50.90	49.17	50.86	50.65	4.18%	481,472
Oct 14, 2025	48.42	49.01	47.18	48.82	48.62	-1.31%	588,954
Oct 13, 2025	49.60	50.31	48.89	49.47	49.27	0.69%	491,804
Oct 10, 2025	50.31	50.91	49.09	49.13	48.93	-2.56%	347,931
Oct 9, 2025	50.16	51.52	49.61	50.42	50.21	2.40%	916,069
Oct 8, 2025	49.78	49.78	48.59	49.24	49.04	0.35%	513,947
Oct 7, 2025	50.06	50.15	48.21	49.07	48.87	-2.93%	384,818
Oct 6, 2025	51.17	51.21	50.37	50.55	50.34	-1.75%	360,022
Oct 3, 2025	50.46	51.47	50.14	51.45	51.24	2.61%	380,049
Oct 2, 2025	50.85	50.85	49.48	50.14	49.93	-1.76%	394,116
Oct 1, 2025	50.45	51.44	50.35	51.04	50.83	0.97%	296,833
Sep 30, 2025	51.10	51.84	50.40	50.55	50.34	-1.39%	382,696
Sep 29, 2025	52.27	52.27	50.35	51.26	51.05	-2.12%	600,115
Sep 26, 2025	52.20	52.81	51.86	52.37	52.16	-0.40%	454,676
Sep 25, 2025	54.00	54.00	52.41	52.58	52.36	-2.09%	406,685