Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	50.315	50.498	49.950	49.950	45.449	1,330
2023-11-15	52.060	52.235	50.980	51.276	46.656	1,753
2023-11-14	52.880	52.880	51.120	51.910	47.232	2,964
2023-11-13	52.995	53.260	52.440	52.830	48.069	653
2023-11-10	53.111	53.395	53.111	53.320	48.284	2,243
2023-11-09	53.148	53.390	52.552	52.564	47.599	1,317
2023-11-08	51.628	52.505	50.778	52.505	47.546	3,333
2023-11-07	52.870	53.000	51.830	52.700	47.723	2,651
2023-11-06	53.720	53.720	52.566	52.688	47.712	1,619
2023-11-03	49.665	53.200	48.750	53.200	48.176	1,972
2023-11-02	52.357	53.800	51.245	51.245	46.405	3,785
2023-11-01	50.000	51.330	50.000	51.064	46.241	3,022
2023-10-31	49.590	49.590	49.330	49.541	44.862	688
2023-10-30	49.230	49.230	47.185	47.910	43.385	1,775
2023-10-27	48.915	49.370	48.864	49.045	44.413	2,605
2023-10-26	47.251	48.260	47.210	47.855	43.335	1,199
2023-10-25	46.560	47.410	46.230	46.904	42.474	7,426
2023-10-24	44.233	45.800	44.233	45.686	41.371	2,709
2023-10-23	42.710	42.946	42.280	42.853	38.806	171
2023-10-20	43.014	43.014	42.800	42.800	38.758	352
2023-10-18	42.832	43.116	42.300	42.845	38.799	326
2023-10-17	43.217	43.630	43.160	43.160	39.084	649
2023-10-16	43.400	43.400	42.458	42.458	38.448	1,173
2023-10-13	42.198	44.030	42.198	43.415	39.315	3,045
2023-10-12	41.200	41.200	41.200	41.200	37.309	605
2023-10-11	39.685	40.285	39.685	40.260	36.457	184
2023-10-10	40.950	41.198	40.790	40.790	36.938	1,452
2023-10-09	40.695	40.695	40.598	40.598	36.764	3,397
2023-10-06	38.470	39.569	38.470	39.569	35.832	1,940
2023-10-05	37.410	38.583	37.410	38.583	34.939	573
2023-10-04	38.025	38.285	37.530	38.285	34.669	1,098
2023-10-03	38.880	39.180	38.880	38.900	35.226	439
2023-10-02	41.725	41.725	40.105	40.188	36.392	1,114
2023-09-29	41.530	42.464	41.530	42.185	38.201	928
2023-09-28	41.715	41.809	41.293	41.809	37.860	1,881
2023-09-27	42.155	42.230	41.925	41.939	37.978	726
2023-09-26	41.574	42.365	41.574	41.710	37.771	1,068
2023-09-25	40.071	40.730	40.010	40.730	36.883	2,491
2023-09-22	40.298	40.446	40.252	40.252	36.450	1,787
2023-09-21	39.875	39.875	38.965	38.965	35.285	50
2023-09-20	39.268	39.390	39.245	39.390	35.670	76
2023-09-19	39.940	39.940	39.019	39.019	35.333	1,563
2023-09-18	39.080	39.880	39.080	39.626	35.883	696
2023-09-15	38.924	38.924	38.482	38.510	34.873	243
2023-09-14	39.840	39.840	39.620	39.620	35.878	127
2023-09-13	39.100	39.100	38.660	38.759	35.098	247
2023-09-12	39.465	39.465	39.465	39.465	35.738	118
2023-09-11	40.410	40.410	39.395	39.395	35.674	511
2023-09-08	40.260	40.260	40.260	40.260	36.458	1,724
2023-09-07	38.845	38.845	38.450	38.450	34.819	605
2023-09-05	41.170	41.170	38.355	38.733	35.075	1,543
2023-08-31	41.225	41.345	41.190	41.190	37.300	1,198
2023-08-30	41.335	41.360	40.805	41.360	37.454	345
2023-08-29	41.300	41.486	41.300	41.486	37.568	206
2023-08-25	41.967	41.967	40.725	40.900	37.037	270
2023-08-24	42.637	42.637	42.637	42.637	38.610	1
2023-08-23	41.655	42.320	41.536	42.320	38.323	719
2023-08-21	43.193	43.370	43.193	43.370	39.274	260
2023-08-18	43.130	43.693	43.050	43.693	39.566	50
2023-08-17	44.140	44.160	44.005	44.005	39.849	646

← NewerPage 13 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.