Teekay Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	100.71	102.59	99.20	101.63	101.63	-1.70%	162,061
Oct 5, 2026	103.76	105.50	99.61	103.38	103.38	0.27%	341,304
Oct 2, 2026	100.00	103.98	98.55	103.10	103.10	2.07%	655,983
Oct 1, 2026	96.78	101.23	96.04	101.01	101.01	4.07%	306,285
Sep 30, 2026	98.16	100.29	96.95	97.06	97.06	0.26%	501,031
Sep 29, 2026	94.70	97.75	94.01	96.81	96.81	1.15%	349,858
Sep 28, 2026	95.76	97.09	94.51	95.71	95.71	1.74%	309,078
Sep 25, 2026	93.80	95.49	93.00	94.07	94.07	-0.01%	286,822
Sep 24, 2026	94.01	96.39	93.14	94.08	94.08	-0.49%	387,283
Sep 23, 2026	95.85	96.17	92.54	94.54	94.54	-1.11%	335,727
Sep 22, 2026	95.48	96.87	92.78	95.60	95.60	-3.20%	690,689
Sep 21, 2026	100.10	102.23	98.01	98.76	98.76	-2.14%	362,932
Sep 18, 2026	100.88	102.38	99.87	100.92	100.92	0.10%	811,480
Sep 17, 2026	100.59	103.16	100.02	100.82	100.82	0.19%	363,051
Sep 16, 2026	99.30	103.03	99.30	100.63	100.63	1.39%	508,458
Sep 15, 2026	100.30	102.82	99.16	99.25	99.25	-0.75%	513,993
Sep 14, 2026	101.42	102.07	98.80	100.00	100.00	-0.82%	598,355
Sep 11, 2026	97.70	100.91	97.40	100.83	100.83	2.63%	735,489
Sep 10, 2026	96.69	98.40	95.34	98.25	98.25	2.01%	531,757
Sep 9, 2026	93.32	97.08	92.41	96.31	96.31	4.31%	603,102
Sep 8, 2026	94.00	94.00	90.96	92.33	92.33	-1.11%	345,906
Sep 4, 2026	91.99	93.99	91.99	93.37	93.37	1.68%	453,200
Sep 3, 2026	91.38	92.02	89.45	91.83	91.83	1.19%	713,493
Sep 2, 2026	88.00	91.02	86.79	90.75	90.75	2.77%	503,858
Sep 1, 2026	89.90	90.89	87.10	88.30	88.30	-1.49%	471,134
Aug 31, 2026	89.87	90.15	87.92	89.64	89.64	1.06%	542,883
Aug 28, 2026	87.13	89.64	87.13	88.70	88.70	0.57%	344,176
Aug 27, 2026	84.27	88.27	84.07	88.20	88.20	6.01%	595,101
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