Teekay Tankers Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	56.420	56.420	55.050	55.282	52.404	1,104
2024-08-09	55.170	56.030	54.760	55.067	51.963	5,437
2024-08-08	55.750	55.760	54.250	55.270	52.154	404
2024-08-07	57.430	58.240	54.851	54.925	51.829	1,408
2024-08-06	56.384	56.750	55.200	56.750	53.551	1,084
2024-08-05	54.200	56.232	52.780	56.232	53.062	2,321
2024-08-02	59.510	60.280	57.963	58.470	55.174	1,696
2024-08-01	65.000	65.000	60.000	61.010	57.571	1,276
2024-07-31	65.000	65.390	64.000	65.170	61.496	319
2024-07-30	62.990	63.740	62.410	63.030	59.477	573
2024-07-29	64.974	64.974	62.590	62.800	59.260	896
2024-07-26	64.940	64.940	62.180	62.510	58.986	205
2024-07-25	63.020	64.350	62.680	63.670	60.081	254
2024-07-24	65.118	65.867	64.890	64.890	61.232	538
2024-07-23	64.765	65.880	64.765	65.880	62.166	806
2024-07-22	63.067	65.675	62.790	65.675	61.973	1,323
2024-07-19	62.070	62.740	61.690	62.490	58.967	238
2024-07-18	63.130	64.080	61.500	62.170	58.665	187
2024-07-17	64.750	65.430	63.130	63.150	59.590	1,065
2024-07-16	64.060	64.920	63.550	64.860	61.204	169
2024-07-15	65.000	65.000	62.810	63.922	60.318	767
2024-07-12	64.550	64.910	62.880	63.420	59.845	887
2024-07-11	64.345	64.880	63.800	64.340	60.713	256
2024-07-10	63.700	65.340	63.700	64.500	60.864	260
2024-07-09	64.550	65.690	63.700	63.980	60.373	181
2024-07-08	65.731	66.330	64.270	65.200	61.525	926
2024-07-05	69.670	70.900	66.570	66.570	62.817	512
2024-07-03	68.050	70.520	68.050	69.730	65.799	771
2024-07-02	69.651	69.670	67.890	68.360	64.507	1,110
2024-07-01	68.740	69.200	67.080	68.660	64.790	2,471
2024-06-28	71.000	71.490	69.190	69.450	65.535	809
2024-06-27	71.825	72.190	70.395	70.446	66.475	269
2024-06-26	69.280	70.490	68.780	70.230	66.271	494
2024-06-25	69.520	71.310	68.480	69.110	65.214	535
2024-06-24	70.000	70.450	68.820	69.410	65.497	528
2024-06-21	68.180	70.335	68.150	70.080	66.130	640
2024-06-20	66.860	69.610	66.640	68.920	65.035	997
2024-06-18	65.330	66.405	65.330	65.925	62.209	100
2024-06-17	65.530	65.530	64.860	65.250	61.572	1,738
2024-06-14	66.990	67.166	65.249	65.280	61.600	2,835
2024-06-13	69.070	69.070	67.617	67.855	64.030	392
2024-06-12	69.375	69.660	67.570	69.440	65.526	723
2024-06-11	68.725	69.210	66.300	69.050	65.158	793
2024-06-10	69.840	71.430	69.580	70.240	66.281	275
2024-06-07	72.090	72.090	69.500	69.500	65.582	302
2024-06-06	70.720	73.520	70.720	70.880	66.884	819
2024-06-05	70.710	72.410	70.370	72.260	68.187	155
2024-06-04	72.425	73.020	71.030	71.130	67.120	466
2024-06-03	74.810	74.810	72.500	73.050	68.932	1,048
2024-05-31	75.110	75.110	72.110	73.540	69.395	321
2024-05-30	72.190	73.350	70.030	73.280	69.149	1,107
2024-05-29	72.890	73.500	71.160	71.720	67.677	862
2024-05-28	73.430	73.660	72.010	72.775	68.673	1,799
2024-05-24	71.966	72.930	70.330	72.490	68.404	1,045
2024-05-23	71.010	71.530	69.820	70.810	66.818	1,186
2024-05-22	71.350	71.940	70.450	70.990	66.988	1,625
2024-05-21	72.420	72.420	68.480	71.380	67.356	1,499
2024-05-20	70.400	71.580	70.390	71.170	67.158	1,960
2024-05-17	72.860	73.120	70.685	71.780	65.611	1,854
2024-05-16	71.520	72.740	70.300	72.120	65.921	1,068

← NewerPage 10 of 20 · 1,150 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.