Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	88.56	88.56	82.85	83.20	83.20	-7.59%	1,300,733
Aug 25, 2026	91.20	91.60	89.45	90.03	90.03	-2.15%	364,940
Aug 24, 2026	91.02	92.97	90.62	92.01	92.01	1.09%	499,017
Aug 21, 2026	92.06	94.44	90.53	91.02	91.02	-0.11%	419,362
Aug 20, 2026	90.35	92.11	89.01	91.12	91.12	0.33%	284,436
Aug 19, 2026	89.56	91.46	89.56	90.82	90.82	1.93%	461,600
Aug 18, 2026	89.69	90.32	87.78	89.10	89.10	-0.01%	472,316
Aug 17, 2026	86.10	89.41	85.82	89.11	89.11	4.68%	458,557
Aug 14, 2026	84.35	86.20	84.08	85.13	85.13	1.90%	291,628
Aug 13, 2026	81.14	84.24	81.14	83.54	83.54	3.28%	456,463
Aug 12, 2026	77.31	81.32	77.31	80.89	80.89	4.41%	476,027
Aug 11, 2026	76.21	78.14	74.79	77.47	77.47	1.65%	527,041
Aug 10, 2026	77.48	77.89	75.84	76.21	76.21	-1.03%	258,463
Aug 7, 2026	77.76	78.09	75.21	77.25	77.00	0.21%	212,411
Aug 6, 2026	75.83	77.89	74.65	77.09	76.84	3.59%	247,904
Aug 5, 2026	77.42	77.69	74.24	74.42	74.18	-3.10%	305,053
Aug 4, 2026	80.17	80.17	76.42	76.80	76.55	-4.57%	496,671
Aug 3, 2026	80.96	81.50	78.02	80.48	80.22	1.40%	349,607
Jul 31, 2026	77.63	80.82	77.30	79.37	79.11	2.60%	450,818
Jul 30, 2026	76.11	77.44	75.01	77.36	77.11	-1.05%	394,286
Jul 29, 2026	77.38	79.00	76.59	78.18	77.93	1.82%	327,494
Jul 28, 2026	75.95	77.94	75.95	76.78	76.53	1.07%	383,944
Jul 27, 2026	74.83	76.20	74.01	75.97	75.72	0.21%	306,989
Jul 24, 2026	76.40	77.18	75.02	75.81	75.56	0.16%	288,892
Jul 23, 2026	74.82	76.47	74.70	75.69	75.45	1.22%	218,512
Jul 22, 2026	76.36	76.74	74.56	74.78	74.54	-1.03%	262,599
Jul 21, 2026	72.53	75.80	72.26	75.56	75.32	5.08%	445,771
Jul 20, 2026	71.39	73.39	71.39	71.91	71.68	2.63%	239,641
Jul 17, 2026	70.86	70.86	69.26	70.07	69.84	-2.45%	303,077
Jul 16, 2026	72.01	74.00	71.66	71.83	71.60	-1.25%	189,757
Jul 15, 2026	71.99	73.53	71.01	72.74	72.50	0.65%	327,747
Jul 14, 2026	71.87	74.06	71.87	72.27	72.04	2.19%	263,677
Jul 13, 2026	73.63	74.09	70.72	70.72	70.49	-2.39%	312,344
Jul 10, 2026	69.81	72.50	69.65	72.45	72.22	4.59%	311,840
Jul 9, 2026	71.01	71.01	67.45	69.27	69.05	-3.38%	407,871
Jul 8, 2026	69.90	71.75	69.39	71.69	71.46	3.40%	292,307
Jul 7, 2026	68.42	70.46	68.42	69.33	69.11	0.83%	379,131
Jul 6, 2026	66.89	70.42	66.46	68.76	68.54	1.72%	249,196
Jul 2, 2026	66.50	68.02	66.50	67.60	67.38	5.08%	409,194
Jul 1, 2026	64.67	65.54	64.04	64.33	64.12	-0.83%	342,976
Jun 30, 2026	66.07	66.61	64.41	64.87	64.66	-1.70%	388,305
Jun 29, 2026	68.57	69.93	65.80	65.99	65.78	-2.94%	705,216
Jun 26, 2026	69.64	70.96	66.73	67.99	67.77	-3.26%	897,743
Jun 25, 2026	74.83	76.49	69.47	70.28	70.05	-7.94%	487,685
Jun 24, 2026	78.84	79.22	75.20	76.34	76.09	-3.62%	428,719
Jun 23, 2026	77.50	79.24	76.90	79.21	78.95	2.10%	343,879
Jun 22, 2026	75.00	78.74	75.00	77.58	77.33	4.20%	575,539
Jun 18, 2026	73.47	74.74	71.98	74.45	74.21	0.70%	406,259
Jun 17, 2026	74.87	75.34	73.10	73.93	73.69	-1.61%	249,279
Jun 16, 2026	76.04	76.14	73.87	75.14	74.90	-0.56%	315,507