Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	48.21	48.91	47.73	48.67	48.67	1.02%	600,985
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
Aug 4, 2025	42.95	45.20	42.95	45.14	44.88	5.96%	697,681
Aug 1, 2025	43.59	43.59	41.77	42.60	42.36	0.59%	863,673
Jul 31, 2025	42.56	44.20	42.15	42.35	42.11	-5.87%	976,453
Jul 30, 2025	45.44	46.30	44.36	44.99	44.73	-0.51%	532,450
Jul 29, 2025	44.53	45.57	43.93	45.22	44.96	1.21%	347,205
Jul 28, 2025	44.40	44.78	43.99	44.68	44.42	1.15%	412,869
Jul 25, 2025	44.46	45.07	44.03	44.17	43.92	-1.56%	202,328
Jul 24, 2025	44.69	45.34	44.60	44.87	44.61	-0.80%	364,041
Jul 23, 2025	44.19	45.50	43.93	45.23	44.97	3.88%	333,392
Jul 22, 2025	43.73	44.07	43.41	43.54	43.29	0.25%	193,095
Jul 21, 2025	44.20	44.20	43.37	43.43	43.18	-1.43%	211,397
Jul 18, 2025	44.93	45.47	43.91	44.06	43.81	-1.78%	286,107
Jul 17, 2025	43.49	45.15	43.46	44.86	44.60	2.61%	403,881
Jul 16, 2025	43.32	44.03	43.06	43.72	43.47	0.67%	421,960
Jul 15, 2025	43.82	44.10	43.32	43.43	43.18	-1.18%	321,597
Jul 14, 2025	43.83	44.33	43.29	43.95	43.70	-0.29%	391,557
Jul 11, 2025	44.00	44.62	43.19	44.08	43.83	-1.01%	381,922
Jul 10, 2025	43.04	44.79	43.04	44.53	44.27	3.75%	339,128
Jul 9, 2025	43.65	43.65	42.42	42.92	42.67	-2.45%	350,719
Jul 8, 2025	44.96	45.05	43.75	44.00	43.75	-2.05%	303,615
Jul 7, 2025	44.10	45.72	44.10	44.92	44.66	1.51%	400,984
Jul 3, 2025	43.51	44.42	43.10	44.25	44.00	2.22%	435,443
Jul 2, 2025	42.37	43.42	42.00	43.29	43.04	3.37%	385,426
Jul 1, 2025	41.99	42.49	41.37	41.88	41.64	0.38%	616,141
Jun 30, 2025	41.89	42.06	41.05	41.72	41.48	-1.39%	1,132,421
Jun 27, 2025	43.34	43.93	41.86	42.31	42.07	-2.71%	588,382
Jun 26, 2025	43.87	44.07	43.40	43.49	43.24	-1.25%	539,648
Jun 25, 2025	43.33	44.42	43.00	44.04	43.79	1.54%	407,315
Jun 24, 2025	43.41	43.94	42.25	43.37	43.12	-1.97%	668,343
Jun 23, 2025	46.12	46.66	44.04	44.24	43.99	-2.60%	978,547
Jun 20, 2025	46.73	46.74	45.11	45.42	45.16	-2.68%	909,396
Jun 18, 2025	47.21	47.65	46.08	46.67	46.40	-1.16%	801,142