Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	75.69	76.69	74.36	75.52	75.52	-0.58%	495,534
May 22, 2026	77.02	77.61	75.02	77.21	75.96	-0.63%	508,683
May 21, 2026	78.49	79.98	77.41	77.70	76.44	-1.63%	299,753
May 20, 2026	77.48	79.23	77.02	78.99	77.71	3.96%	360,671
May 19, 2026	77.00	77.56	75.30	75.98	74.75	-1.25%	352,062
May 18, 2026	77.19	79.12	76.30	76.94	75.69	-0.32%	420,387
May 15, 2026	75.78	77.75	75.25	77.19	75.94	-0.19%	373,162
May 14, 2026	79.65	79.94	75.79	77.34	76.09	-0.30%	554,341
May 13, 2026	80.56	80.79	76.45	77.57	76.31	-3.11%	495,245
May 12, 2026	81.13	82.20	78.76	80.06	78.76	-1.84%	389,316
May 11, 2026	83.30	83.86	81.01	81.56	80.24	-1.77%	445,555
May 8, 2026	81.57	83.99	80.86	83.03	81.69	2.17%	356,704
May 7, 2026	80.65	82.09	79.89	81.27	79.95	2.38%	342,647
May 6, 2026	81.40	83.53	78.93	79.38	78.09	-3.91%	335,580
May 5, 2026	80.55	83.54	80.33	82.61	81.27	3.65%	392,038
May 4, 2026	80.49	81.39	79.17	79.70	78.41	-0.97%	345,978
May 1, 2026	78.53	80.49	77.73	80.48	79.18	2.46%	347,632
Apr 30, 2026	78.00	79.51	77.26	78.55	77.28	0.31%	303,267
Apr 29, 2026	78.22	79.06	77.32	78.31	77.04	0.36%	266,060
Apr 28, 2026	78.91	79.33	77.45	78.03	76.77	0.41%	354,747
Apr 27, 2026	76.51	78.58	75.36	77.71	76.45	2.33%	406,608
Apr 24, 2026	73.97	75.94	73.05	75.94	74.71	2.90%	378,878
Apr 23, 2026	73.91	75.09	72.99	73.80	72.61	0.52%	435,823
Apr 22, 2026	74.75	74.75	71.77	73.42	72.23	-0.29%	567,699
Apr 21, 2026	77.44	77.77	73.18	73.63	72.44	-3.75%	343,011
Apr 20, 2026	75.38	77.01	73.51	76.50	75.26	1.61%	506,733
Apr 17, 2026	75.65	77.24	73.61	75.29	74.07	1.18%	817,895
Apr 16, 2026	74.92	75.44	73.67	74.41	73.21	-0.43%	606,313
Apr 15, 2026	75.79	77.49	73.80	74.73	73.52	2.52%	1,000,908
Apr 14, 2026	75.09	75.59	72.74	72.89	71.71	-2.92%	429,545
Apr 13, 2026	74.82	76.66	74.07	75.08	73.86	1.51%	831,669
Apr 10, 2026	74.87	75.28	72.99	73.96	72.76	-1.22%	506,658
Apr 9, 2026	77.03	77.99	74.39	74.87	73.66	-2.82%	533,869
Apr 8, 2026	73.04	77.11	72.11	77.04	75.79	1.61%	621,063
Apr 7, 2026	78.21	79.69	75.36	75.82	74.59	-3.06%	552,974
Apr 6, 2026	77.50	79.00	76.07	78.21	76.94	1.58%	515,340
Apr 2, 2026	73.19	77.69	72.53	76.99	75.74	5.52%	482,667
Apr 1, 2026	73.31	74.66	72.45	72.96	71.78	-0.49%	305,547
Mar 31, 2026	72.75	74.58	72.28	73.32	72.13	1.79%	487,626
Mar 30, 2026	73.00	73.94	70.67	72.03	70.86	-0.58%	418,745
Mar 27, 2026	70.40	72.95	69.98	72.45	71.28	2.62%	372,306
Mar 26, 2026	70.46	73.12	70.38	70.60	69.46	0.33%	561,537