Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	75.83	77.89	74.65	77.09	77.09	3.59%	247,899
Aug 5, 2026	77.42	77.69	74.24	74.42	74.42	-3.10%	264,534
Aug 4, 2026	80.17	80.17	76.42	76.80	76.80	-4.57%	496,537
Aug 3, 2026	80.96	81.50	78.02	80.48	80.48	1.40%	349,589
Jul 31, 2026	77.63	80.82	77.30	79.37	79.37	2.60%	450,542
Jul 30, 2026	76.11	77.44	75.01	77.36	77.36	-1.05%	374,356
Jul 29, 2026	77.38	79.00	76.59	78.18	78.18	1.82%	327,418
Jul 28, 2026	75.95	77.94	75.95	76.78	76.78	1.07%	383,939
Jul 27, 2026	74.83	76.20	74.01	75.97	75.97	0.21%	306,983
Jul 24, 2026	76.40	77.18	75.02	75.81	75.81	0.16%	288,836
Jul 23, 2026	74.82	76.47	74.70	75.69	75.69	1.22%	218,474
Jul 22, 2026	76.36	76.74	74.56	74.78	74.78	-1.03%	262,424
Jul 21, 2026	72.53	75.80	72.26	75.56	75.56	5.08%	445,767
Jul 20, 2026	71.39	73.39	71.39	71.91	71.91	2.63%	238,876
Jul 17, 2026	70.86	70.86	69.26	70.07	70.07	-2.45%	303,026
Jul 16, 2026	72.01	74.00	71.66	71.83	71.83	-1.25%	189,746
Jul 15, 2026	71.99	73.53	71.01	72.74	72.74	0.65%	316,023
Jul 14, 2026	71.87	74.06	71.87	72.27	72.27	2.19%	260,539
Jul 13, 2026	73.63	74.09	70.72	70.72	70.72	-2.39%	312,339
Jul 10, 2026	69.81	72.50	69.65	72.45	72.45	4.59%	311,840
Jul 9, 2026	71.01	71.01	67.45	69.27	69.27	-3.38%	405,426
Jul 8, 2026	69.90	71.75	69.39	71.69	71.69	3.40%	290,636
Jul 7, 2026	68.42	70.46	68.42	69.33	69.33	0.83%	379,114
Jul 6, 2026	66.89	70.42	66.46	68.76	68.76	1.72%	248,509
Jul 2, 2026	66.50	68.02	66.50	67.60	67.60	5.08%	403,435
Jul 1, 2026	64.67	65.54	64.04	64.33	64.33	-0.83%	340,102
Jun 30, 2026	66.07	66.61	64.41	64.87	64.87	-1.70%	388,199
Jun 29, 2026	68.57	69.93	65.80	65.99	65.99	-2.94%	655,028
Jun 26, 2026	69.64	70.96	66.73	67.99	67.99	-3.26%	887,816
Jun 25, 2026	74.83	76.49	69.47	70.28	70.28	-7.94%	478,709
Jun 24, 2026	78.84	79.22	75.20	76.34	76.34	-3.62%	408,770
Jun 23, 2026	77.50	79.24	76.90	79.21	79.21	2.10%	343,806
Jun 22, 2026	75.00	78.74	75.00	77.58	77.58	4.20%	560,912
Jun 18, 2026	73.47	74.74	71.98	74.45	74.45	0.70%	389,497
Jun 17, 2026	74.87	75.34	73.10	73.93	73.93	-1.61%	249,263
Jun 16, 2026	76.04	76.14	73.87	75.14	75.14	-0.56%	309,451
Jun 15, 2026	75.40	76.20	73.50	75.56	75.56	0.21%	340,667
Jun 12, 2026	72.00	76.23	71.85	75.40	75.40	4.00%	337,464
Jun 11, 2026	73.85	75.00	72.15	72.50	72.50	-0.36%	269,434
Jun 10, 2026	72.01	73.78	71.96	72.76	72.76	1.04%	225,944
Jun 9, 2026	71.25	72.93	71.25	72.01	72.01	0.49%	294,430
Jun 8, 2026	73.10	73.35	71.14	71.66	71.66	-0.75%	360,139
Jun 5, 2026	69.92	72.74	69.01	72.20	72.20	2.95%	334,806
Jun 4, 2026	71.06	71.77	69.91	70.13	70.13	-0.92%	248,471
Jun 3, 2026	70.50	71.82	70.28	70.78	70.78	0.27%	267,850
Jun 2, 2026	71.63	72.20	70.07	70.59	70.59	-2.24%	235,563
Jun 1, 2026	70.31	72.78	70.01	72.21	72.21	2.64%	276,922
May 29, 2026	69.67	71.12	69.06	70.35	70.35	0.09%	401,520
May 28, 2026	73.11	73.37	70.23	70.29	70.29	-4.99%	509,370
May 27, 2026	75.04	76.44	73.05	73.98	73.98	-2.04%	430,774