Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	75.78	77.75	75.25	77.19	77.19	-0.19%	373,162
May 14, 2026	79.65	79.94	75.79	77.34	77.34	-0.30%	554,341
May 13, 2026	80.56	80.79	76.45	77.57	77.57	-3.11%	495,245
May 12, 2026	81.13	82.20	78.76	80.06	80.06	-1.84%	389,316
May 11, 2026	83.30	83.86	81.01	81.56	81.56	-1.77%	445,555
May 8, 2026	81.57	83.99	80.86	83.03	83.03	2.17%	356,704
May 7, 2026	80.65	82.09	79.89	81.27	81.27	2.38%	342,647
May 6, 2026	81.40	83.53	78.93	79.38	79.38	-3.91%	335,580
May 5, 2026	80.55	83.54	80.33	82.61	82.61	3.65%	392,038
May 4, 2026	80.49	81.39	79.17	79.70	79.70	-0.97%	345,978
May 1, 2026	78.53	80.49	77.73	80.48	80.48	2.46%	347,632
Apr 30, 2026	78.00	79.51	77.26	78.55	78.55	0.31%	303,267
Apr 29, 2026	78.22	79.06	77.32	78.31	78.31	0.36%	266,060
Apr 28, 2026	78.91	79.33	77.45	78.03	78.03	0.41%	354,747
Apr 27, 2026	76.51	78.58	75.36	77.71	77.71	2.33%	406,608
Apr 24, 2026	73.97	75.94	73.05	75.94	75.94	2.90%	378,878
Apr 23, 2026	73.91	75.09	72.99	73.80	73.80	0.52%	435,823
Apr 22, 2026	74.75	74.75	71.77	73.42	73.42	-0.29%	567,699
Apr 21, 2026	77.44	77.77	73.18	73.63	73.63	-3.75%	343,011
Apr 20, 2026	75.38	77.01	73.51	76.50	76.50	1.61%	506,733
Apr 17, 2026	75.65	77.24	73.61	75.29	75.29	1.18%	817,895
Apr 16, 2026	74.92	75.44	73.67	74.41	74.41	-0.43%	606,313
Apr 15, 2026	75.79	77.49	73.80	74.73	74.73	2.52%	1,000,908
Apr 14, 2026	75.09	75.59	72.74	72.89	72.89	-2.92%	429,545
Apr 13, 2026	74.82	76.66	74.07	75.08	75.08	1.51%	831,669
Apr 10, 2026	74.87	75.28	72.99	73.96	73.96	-1.22%	506,658
Apr 9, 2026	77.03	77.99	74.39	74.87	74.87	-2.82%	533,869
Apr 8, 2026	73.04	77.11	72.11	77.04	77.04	1.61%	621,063
Apr 7, 2026	78.21	79.69	75.36	75.82	75.82	-3.06%	552,974
Apr 6, 2026	77.50	79.00	76.07	78.21	78.21	1.58%	515,340
Apr 2, 2026	73.19	77.69	72.53	76.99	76.99	5.52%	482,667
Apr 1, 2026	73.31	74.66	72.45	72.96	72.96	-0.49%	305,547
Mar 31, 2026	72.75	74.58	72.28	73.32	73.32	1.79%	487,626
Mar 30, 2026	73.00	73.94	70.67	72.03	72.03	-0.58%	418,745
Mar 27, 2026	70.40	72.95	69.98	72.45	72.45	2.62%	372,306
Mar 26, 2026	70.46	73.12	70.38	70.60	70.60	0.33%	561,537
Mar 25, 2026	72.30	72.78	69.72	70.37	70.37	-3.59%	493,600
Mar 24, 2026	70.25	73.76	69.99	72.99	72.99	5.17%	715,461
Mar 23, 2026	67.40	70.33	67.40	69.40	69.40	3.46%	524,621
Mar 20, 2026	68.27	69.16	66.86	67.08	67.08	-1.45%	1,091,034
Mar 19, 2026	64.53	68.44	64.02	68.07	68.07	3.23%	584,606
Mar 18, 2026	63.59	67.56	63.59	65.94	65.94	3.16%	699,719
Mar 17, 2026	66.25	66.90	63.62	63.92	63.92	-3.44%	405,268
Mar 16, 2026	64.43	66.30	64.03	66.20	66.20	4.43%	420,029
Mar 13, 2026	64.45	65.00	63.04	63.39	63.39	-2.43%	520,587
Mar 12, 2026	69.05	69.43	64.89	64.97	64.97	-6.45%	770,366
Mar 11, 2026	71.53	71.63	68.72	69.45	69.45	-4.21%	442,137
Mar 10, 2026	74.17	75.15	72.44	72.50	72.50	-2.53%	391,861
Mar 9, 2026	71.16	75.27	71.16	74.38	74.38	3.58%	558,127
Mar 6, 2026	72.71	73.00	71.30	71.81	71.81	-1.90%	706,433