Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	42.600	42.700	42.151	42.700	38.667	346
2023-08-14	42.614	42.670	42.280	42.530	38.513	235
2023-08-11	44.200	44.200	43.711	43.840	39.700	1,950
2023-08-10	45.590	45.820	44.642	44.642	40.199	267
2023-08-09	45.700	46.138	45.280	45.280	40.774	2,289
2023-08-08	43.920	44.378	43.920	44.378	39.961	1,662
2023-08-07	43.890	44.554	43.890	44.554	40.120	1,902
2023-08-04	44.983	44.983	43.545	43.545	39.212	504
2023-08-03	43.628	44.000	42.950	43.700	39.351	361
2023-08-02	43.421	43.421	42.339	43.340	39.027	1,652
2023-08-01	43.518	43.518	42.730	42.990	38.712	1,062
2023-07-31	42.445	43.180	42.445	43.073	38.787	153
2023-07-28	42.000	42.500	41.825	42.405	38.185	1,142
2023-07-27	40.420	40.883	40.420	40.883	36.814	40
2023-07-26	40.047	40.070	40.047	40.070	36.082	301
2023-07-25	40.010	41.000	40.010	41.000	36.920	258
2023-07-24	38.383	38.383	38.264	38.264	34.456	101
2023-07-21	37.020	37.020	37.015	37.015	33.331	1,257
2023-07-20	37.660	37.800	37.470	37.534	33.799	900
2023-07-19	37.969	37.969	37.121	37.121	33.427	401
2023-07-18	38.260	38.260	37.905	38.062	34.274	941
2023-07-17	37.865	38.140	37.865	38.065	34.277	405
2023-07-14	39.535	39.535	37.804	37.804	34.042	1,264
2023-07-13	39.645	39.850	39.645	39.657	35.711	460
2023-07-12	40.093	40.785	40.093	40.785	36.726	1,600
2023-07-11	40.200	40.200	39.541	39.541	35.606	243
2023-07-10	38.990	38.990	38.990	38.990	35.110	303
2023-07-07	38.900	39.230	38.900	39.200	35.299	166
2023-07-06	38.972	38.972	37.685	37.698	33.947	237
2023-07-05	38.000	39.434	38.000	39.434	35.509	370
2023-07-03	38.490	39.350	38.405	38.460	34.633	548
2023-06-30	37.480	38.488	37.480	38.488	34.658	1,359
2023-06-29	37.696	37.696	37.388	37.500	33.768	517
2023-06-28	35.510	35.750	35.060	35.527	31.991	1,674
2023-06-27	35.688	35.994	35.529	35.992	32.410	400
2023-06-26	37.310	37.580	36.405	36.405	32.782	735
2023-06-23	37.490	37.490	37.278	37.278	33.568	514
2023-06-20	37.565	37.760	36.480	37.046	33.359	780
2023-06-16	38.120	38.385	37.608	38.026	34.242	635
2023-06-15	38.670	38.670	37.475	38.428	34.604	2,702
2023-06-14	37.510	37.823	37.510	37.823	34.059	135
2023-06-13	37.378	37.378	36.309	36.463	32.835	1,075
2023-06-12	37.044	37.044	36.538	36.538	32.902	1,159
2023-06-09	36.580	36.836	36.580	36.836	33.170	304
2023-06-07	36.641	36.641	36.641	36.641	32.995	146
2023-06-06	35.215	35.732	35.215	35.732	32.176	144
2023-06-05	36.930	36.930	36.546	36.582	32.942	1,178
2023-06-02	37.135	37.430	37.135	37.374	33.655	1,931
2023-05-31	36.531	36.531	35.901	36.210	32.607	931
2023-05-30	38.885	38.885	37.381	37.381	33.661	735
2023-05-26	38.895	38.895	38.895	38.895	35.024	70
2023-05-25	38.467	38.467	37.990	38.121	34.327	2,400
2023-05-24	38.160	38.160	38.160	38.160	34.363	277
2023-05-23	39.391	39.391	39.181	39.181	35.282	600
2023-05-22	40.780	41.237	40.200	40.585	36.546	629
2023-05-19	39.454	40.600	39.454	40.600	36.560	952
2023-05-18	39.990	40.160	39.990	40.160	35.038	127
2023-05-16	41.330	41.421	41.330	41.421	36.138	307
2023-05-15	41.840	41.990	41.095	41.095	35.854	341
2023-05-12	45.230	45.998	42.864	42.900	37.428	282

← NewerPage 14 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.