Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	57.680	59.020	56.220	58.740	53.447	1,792
2024-02-14	58.560	59.080	56.720	57.120	51.973	1,293
2024-02-13	59.280	59.280	57.810	58.150	52.910	262
2024-02-12	58.123	59.210	57.760	58.920	53.610	905
2024-02-09	58.050	58.420	57.020	57.210	52.054	223
2024-02-08	57.430	58.220	56.680	57.390	52.218	407
2024-02-07	56.200	58.530	54.320	58.160	52.919	413
2024-02-06	58.380	58.750	56.430	56.860	51.736	2,747
2024-02-05	58.970	59.950	57.150	57.830	52.619	572
2024-02-02	60.640	61.100	59.040	59.450	54.093	2,683
2024-02-01	62.815	64.300	57.431	61.050	55.548	4,914
2024-01-31	62.818	63.250	61.750	62.630	56.986	1,516
2024-01-30	60.630	62.210	59.410	62.050	56.458	2,148
2024-01-29	61.010	61.200	59.560	59.600	54.229	236
2024-01-26	59.080	59.910	58.210	59.540	54.174	449
2024-01-25	59.294	60.220	58.260	58.320	53.064	584
2024-01-24	58.790	60.700	58.790	59.260	53.920	2,017
2024-01-23	58.050	58.830	57.000	58.310	53.055	2,198
2024-01-22	58.660	59.820	58.150	59.360	54.011	1,166
2024-01-19	58.630	61.790	57.660	58.790	53.492	2,935
2024-01-18	57.245	57.360	55.920	56.760	51.645	393
2024-01-17	55.600	57.380	55.020	56.500	51.408	169
2024-01-16	57.690	57.990	55.880	55.950	50.908	1,021
2024-01-12	55.390	56.980	55.360	56.090	51.035	206
2024-01-11	52.830	53.920	52.280	53.660	48.824	367
2024-01-10	54.480	54.650	53.310	53.430	48.615	932
2024-01-09	54.699	55.190	51.850	53.723	48.881	1,119
2024-01-08	54.185	54.490	53.275	54.435	49.530	697
2024-01-05	55.478	56.620	55.478	56.620	51.518	248
2024-01-04	55.070	56.750	54.490	54.490	49.580	1,834
2024-01-03	51.720	54.060	51.200	53.465	48.647	1,216
2024-01-02	51.400	52.000	50.480	51.290	46.668	8,821
2023-12-29	49.970	50.278	49.420	49.900	45.403	475
2023-12-28	51.170	51.170	50.340	50.508	45.956	1,478
2023-12-27	51.440	52.050	51.440	51.450	46.814	2,093
2023-12-22	53.276	54.890	53.276	54.890	49.944	1,703
2023-12-21	52.563	53.215	52.563	52.752	47.998	1,323
2023-12-20	53.855	54.710	52.920	53.043	48.263	2,391
2023-12-19	52.250	52.600	51.753	52.540	47.805	3,006
2023-12-18	52.255	52.255	50.400	50.550	45.995	1,226
2023-12-15	47.643	49.560	47.529	49.434	44.979	1,583
2023-12-14	46.865	46.865	46.865	46.865	42.642	100
2023-12-13	46.365	47.078	46.365	46.708	42.499	265
2023-12-12	47.255	48.190	47.255	48.145	43.806	360
2023-12-11	47.139	47.285	46.944	47.285	43.024	168
2023-12-08	47.527	47.544	47.527	47.544	43.260	1,165
2023-12-07	47.862	47.862	46.535	46.670	42.464	1,343
2023-12-06	48.913	48.913	48.870	48.870	44.466	257
2023-12-05	49.280	49.280	49.254	49.254	44.815	21
2023-12-04	49.730	49.730	49.730	49.730	45.249	4
2023-12-01	50.701	51.165	50.535	50.594	46.035	1,255
2023-11-30	48.490	49.470	48.490	49.470	45.012	8
2023-11-29	49.621	49.621	48.818	48.818	44.419	183
2023-11-28	51.815	51.815	51.815	51.815	47.146	6
2023-11-27	51.835	51.990	51.640	51.640	46.986	284
2023-11-24	51.930	52.995	51.930	52.035	47.346	1,050
2023-11-22	49.810	51.805	49.810	51.725	47.064	3,429
2023-11-21	50.524	50.524	50.460	50.460	45.913	100
2023-11-20	51.090	51.090	50.750	50.750	46.177	82
2023-11-17	51.637	51.637	51.225	51.225	46.609	378

← NewerPage 12 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.