Teekay Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 96.400 | 96.400 | 92.360 | 94.510 | 94.510 | 547 |
| 2026-10-19 | 96.000 | 99.310 | 93.930 | 94.180 | 94.180 | 832 |
| 2026-10-16 | 99.000 | 101.43 | 96.540 | 97.020 | 97.020 | 1,662 |
| 2026-10-15 | 100.19 | 102.00 | 95.400 | 97.580 | 97.580 | 996 |
| 2026-10-14 | 108.14 | 110.30 | 100.32 | 102.20 | 102.20 | 1,238 |
| 2026-10-13 | 112.00 | 112.00 | 105.35 | 107.37 | 107.37 | 689 |
| 2026-10-12 | 110.00 | 110.65 | 105.50 | 108.14 | 108.14 | 230 |
| 2026-10-09 | 106.50 | 109.00 | 104.59 | 106.88 | 106.88 | 914 |
| 2026-10-08 | 105.80 | 107.07 | 102.00 | 105.91 | 105.91 | 1,597 |
| 2026-10-07 | 102.90 | 104.43 | 99.260 | 104.13 | 104.13 | 256 |
| 2026-10-06 | 102.49 | 103.58 | 99.480 | 102.08 | 102.08 | 211 |
| 2026-10-05 | 105.00 | 105.82 | 100.16 | 103.43 | 103.43 | 2,525 |
| 2026-10-02 | 101.17 | 103.32 | 98.340 | 102.98 | 102.98 | 810 |
| 2026-10-01 | 99.000 | 100.91 | 96.000 | 100.62 | 100.62 | 577 |
| 2026-09-30 | 98.000 | 100.87 | 97.000 | 98.320 | 98.320 | 262 |
| 2026-09-29 | 94.700 | 97.750 | 94.010 | 97.750 | 97.750 | 380 |
| 2026-09-28 | 94.990 | 96.990 | 94.120 | 95.881 | 95.881 | 274 |
| 2026-09-25 | 92.890 | 95.110 | 92.890 | 92.890 | 92.890 | 242 |
| 2026-09-24 | 93.420 | 96.370 | 90.000 | 95.330 | 95.330 | 408 |
| 2026-09-23 | 95.300 | 97.470 | 92.150 | 94.787 | 94.787 | 953 |
| 2026-09-22 | 95.000 | 98.760 | 92.780 | 96.080 | 96.080 | 734 |
| 2026-09-21 | 103.00 | 103.00 | 97.600 | 100.45 | 100.45 | 850 |
| 2026-09-18 | 101.50 | 102.80 | 98.650 | 101.35 | 101.35 | 353 |
| 2026-09-17 | 101.01 | 103.22 | 99.330 | 101.96 | 101.96 | 390 |
| 2026-09-16 | 101.00 | 103.00 | 98.950 | 103.00 | 103.00 | 352 |
| 2026-09-15 | 100.55 | 102.82 | 99.110 | 99.590 | 99.590 | 813 |
| 2026-09-14 | 104.12 | 104.12 | 99.261 | 100.04 | 100.04 | 309 |
| 2026-09-11 | 98.000 | 100.19 | 95.600 | 99.560 | 99.560 | 338 |
| 2026-09-10 | 100.00 | 100.00 | 95.700 | 97.510 | 97.510 | 1,726 |
| 2026-09-09 | 93.880 | 97.220 | 91.410 | 96.920 | 96.920 | 646 |
| 2026-09-08 | 94.100 | 94.440 | 90.720 | 92.060 | 92.060 | 1,350 |
| 2026-09-04 | 92.500 | 93.800 | 91.010 | 92.060 | 92.060 | 1,063 |
| 2026-09-03 | 90.010 | 93.330 | 89.640 | 91.020 | 91.020 | 100 |
| 2026-09-02 | 86.240 | 89.720 | 86.240 | 89.720 | 89.720 | 307 |
| 2026-09-01 | 89.180 | 92.440 | 87.310 | 88.910 | 88.910 | 537 |
| 2026-08-31 | 93.730 | 93.730 | 85.800 | 89.980 | 89.980 | 681 |
| 2026-08-28 | 88.000 | 89.940 | 87.010 | 88.690 | 88.690 | 337 |
| 2026-08-27 | 84.280 | 88.450 | 84.280 | 88.350 | 88.350 | 295 |
| 2026-08-26 | 88.680 | 88.680 | 82.921 | 83.650 | 83.650 | 1,246 |
| 2026-08-25 | 92.100 | 93.090 | 89.760 | 90.480 | 90.480 | 2,177 |
| 2026-08-24 | 91.320 | 93.370 | 90.010 | 92.190 | 92.190 | 975 |
| 2026-08-21 | 91.600 | 94.060 | 90.916 | 90.916 | 90.916 | 1,222 |
| 2026-08-20 | 89.990 | 92.000 | 88.770 | 91.680 | 91.680 | 186 |
| 2026-08-19 | 88.000 | 92.310 | 88.000 | 90.600 | 90.600 | 5,264 |
| 2026-08-18 | 89.300 | 89.980 | 87.610 | 89.780 | 89.780 | 774 |
| 2026-08-17 | 86.800 | 88.790 | 85.130 | 88.790 | 88.790 | 235 |
| 2026-08-14 | 84.550 | 86.160 | 81.400 | 85.320 | 85.320 | 172 |
| 2026-08-13 | 80.890 | 84.290 | 80.010 | 82.800 | 82.800 | 563 |
| 2026-08-12 | 77.320 | 80.440 | 77.320 | 80.060 | 80.060 | 108 |
| 2026-08-11 | 76.000 | 77.500 | 74.890 | 77.460 | 77.460 | 269 |
| 2026-08-10 | 77.770 | 78.210 | 76.130 | 76.740 | 76.740 | 21 |
| 2026-08-07 | 77.485 | 79.280 | 75.490 | 76.675 | 76.425 | 479 |
| 2026-08-06 | 74.420 | 77.820 | 73.680 | 77.250 | 76.998 | 52 |
| 2026-08-05 | 77.000 | 78.300 | 74.520 | 75.060 | 74.815 | 106 |
| 2026-08-04 | 79.660 | 81.530 | 76.441 | 77.080 | 76.829 | 554 |
| 2026-08-03 | 81.530 | 81.530 | 75.330 | 80.540 | 80.277 | 366 |
| 2026-07-31 | 76.000 | 80.630 | 75.010 | 79.950 | 79.689 | 536 |
| 2026-07-30 | 76.249 | 78.310 | 75.010 | 76.700 | 76.450 | 67 |
| 2026-07-29 | 76.020 | 79.500 | 76.020 | 78.170 | 77.915 | 185 |
| 2026-07-28 | 77.000 | 78.050 | 73.720 | 76.874 | 76.624 | 552 |
Page 1 of 20 · 1,149 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2500 USD |
| 2026-05-26 | 0.2500 USD |
| 2026-03-02 | 0.2500 USD |
| 2025-11-10 | 0.2500 USD |
| 2025-08-11 | 0.2500 USD |
| 2025-05-19 | 1.0000 USD |
| 2025-03-03 | 0.2500 USD |
| 2024-11-12 | 0.2500 USD |
| 2024-08-12 | 0.2500 USD |
| 2024-05-20 | 2.2500 USD |
| 2024-03-01 | 0.2500 USD |
| 2023-11-13 | 0.2500 USD |
| 2023-08-11 | 0.2500 USD |
| 2023-05-19 | 1.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.