Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	69.900	71.130	68.950	70.935	64.838	2,478
2024-05-14	68.200	69.330	67.780	69.330	63.371	1,730
2024-05-13	69.040	69.700	67.980	68.500	62.612	1,015
2024-05-10	70.265	70.670	68.140	68.330	62.457	1,719
2024-05-09	65.650	69.460	64.690	68.470	62.585	3,837
2024-05-08	61.560	63.375	60.010	63.100	57.677	3,556
2024-05-07	60.010	61.270	60.010	61.210	55.949	1,126
2024-05-03	59.850	60.410	59.210	60.019	54.861	1,045
2024-05-02	56.840	60.366	56.840	60.300	55.117	1,320
2024-05-01	58.805	59.440	57.470	57.480	52.540	260
2024-04-30	58.350	59.590	57.530	58.000	53.015	416
2024-04-29	58.560	59.660	57.920	58.780	53.728	395
2024-04-26	58.350	58.610	57.500	58.472	53.446	2,544
2024-04-25	56.292	58.220	55.680	57.610	52.658	4,969
2024-04-24	56.820	56.820	55.610	55.900	51.095	124
2024-04-23	56.500	57.430	56.180	56.932	52.038	171
2024-04-22	56.480	57.090	55.985	56.300	51.461	291
2024-04-19	55.241	56.490	53.730	55.430	50.666	2,567
2024-04-18	56.585	57.490	55.630	55.630	50.849	1,328
2024-04-17	57.660	58.200	56.960	57.440	52.503	642
2024-04-16	57.000	57.950	56.341	57.120	52.211	901
2024-04-15	57.450	58.750	57.450	57.649	52.694	81
2024-04-12	59.065	60.340	57.680	57.955	52.974	1,904
2024-04-11	57.070	59.170	57.070	58.610	53.573	2,195
2024-04-10	55.830	56.670	55.380	56.160	51.333	978
2024-04-09	57.720	57.920	55.470	55.660	50.876	2,100
2024-04-08	58.380	58.900	57.320	58.090	53.097	439
2024-04-05	59.590	60.100	59.000	59.030	53.956	264
2024-04-04	60.020	61.220	59.718	59.955	54.802	1,107
2024-04-03	59.940	61.536	59.940	60.851	55.621	3,331
2024-04-02	60.105	60.105	59.275	59.333	54.233	827
2024-03-28	57.350	58.210	56.020	58.210	53.207	145
2024-03-27	56.900	57.460	56.620	56.960	52.064	701
2024-03-26	57.475	57.760	56.590	56.820	51.936	531
2024-03-25	57.500	58.100	56.990	57.290	52.366	723
2024-03-22	57.370	57.550	56.420	56.910	52.019	980
2024-03-21	57.250	57.950	56.500	56.660	51.790	857
2024-03-20	55.150	56.510	54.500	56.410	51.562	635
2024-03-19	55.240	56.650	55.010	55.550	50.776	460
2024-03-18	56.550	56.550	54.730	55.650	50.867	757
2024-03-15	55.080	56.090	54.940	55.350	50.593	91
2024-03-14	54.110	54.735	53.210	54.735	50.031	370
2024-03-13	53.740	54.260	53.240	53.990	49.350	134
2024-03-12	53.700	53.930	53.010	53.470	48.874	171
2024-03-11	53.560	53.860	52.510	53.270	48.691	758
2024-03-08	54.040	54.710	53.580	53.890	49.258	316
2024-03-07	54.440	54.690	53.560	53.720	49.103	695
2024-03-06	54.515	55.030	53.660	53.900	49.267	477
2024-03-05	53.785	55.260	53.530	54.580	49.889	253
2024-03-04	55.070	56.940	53.812	53.920	49.286	938
2024-03-01	54.810	55.500	54.680	54.880	50.163	1,264
2024-02-29	55.000	56.190	54.400	54.840	49.898	1,022
2024-02-28	54.950	55.630	54.410	55.000	50.044	973
2024-02-27	55.350	55.680	54.320	54.560	49.643	769
2024-02-26	54.508	55.880	53.700	55.340	50.353	1,934
2024-02-23	53.140	54.166	53.140	53.926	49.067	699
2024-02-22	56.050	56.050	52.086	53.840	48.988	3,743
2024-02-21	58.455	59.260	57.470	57.620	52.428	2,622
2024-02-20	57.420	58.080	57.070	57.670	52.473	1,343
2024-02-16	59.695	60.130	58.310	58.500	53.228	1,161

← NewerPage 11 of 20 · 1,152 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.