Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	42.255	44.840	41.583	44.840	39.121	5,342
2023-05-10	37.680	38.971	37.680	38.971	34.000	7,591
2023-05-09	37.320	37.980	37.320	37.980	33.136	4,251
2023-05-05	37.770	39.000	37.770	39.000	34.026	3,190
2023-05-04	36.780	36.780	36.257	36.380	31.740	2,540
2023-05-03	38.700	38.850	36.909	37.673	32.868	691
2023-05-02	38.910	38.910	38.907	38.907	33.944	329
2023-04-28	40.780	40.780	40.780	40.780	35.579	100
2023-04-27	39.360	39.668	39.360	39.668	34.609	284
2023-04-26	40.100	40.100	40.100	40.100	34.986	100
2023-04-25	41.091	41.300	40.890	41.300	36.032	3,242
2023-04-24	42.515	42.515	42.430	42.430	37.018	23
2023-04-21	40.209	40.209	39.322	39.545	34.501	1,010
2023-04-20	41.535	41.535	41.180	41.180	35.928	215
2023-04-19	44.010	44.010	42.520	42.775	37.319	1,665
2023-04-18	43.240	43.948	43.240	43.948	38.343	1,591
2023-04-17	42.250	43.378	41.699	43.371	37.840	3,487
2023-04-14	40.095	40.300	40.095	40.300	35.160	256
2023-04-13	42.192	42.192	41.365	41.365	36.089	277
2023-04-12	39.879	39.879	39.879	39.879	34.793	98
2023-04-11	39.218	39.692	39.218	39.692	34.630	200
2023-04-06	40.220	40.220	40.220	40.220	35.090	878
2023-04-05	38.500	39.535	38.500	39.505	34.466	481
2023-04-04	39.100	39.340	38.754	39.127	34.137	2,612
2023-04-03	40.360	40.360	38.000	39.300	34.288	2,050
2023-03-31	42.927	42.940	42.927	42.940	37.463	150
2023-03-30	43.740	43.740	41.613	41.780	36.451	584
2023-03-29	43.720	43.720	43.620	43.620	38.057	30
2023-03-28	44.655	44.655	44.632	44.632	38.940	149
2023-03-24	42.688	43.492	42.430	43.492	37.945	1,190
2023-03-23	46.338	46.340	44.510	44.510	38.833	884
2023-03-22	44.266	46.000	44.266	45.821	39.977	930
2023-03-21	44.530	44.530	43.457	44.420	38.755	396
2023-03-20	42.850	42.850	42.850	42.850	37.385	573
2023-03-16	41.624	42.328	41.624	42.150	36.774	381
2023-03-15	42.275	42.830	41.070	41.070	35.832	1,470
2023-03-14	44.343	45.399	44.343	45.399	39.609	1,000
2023-03-13	42.750	43.275	41.598	42.990	37.507	2,121
2023-03-10	45.880	46.035	45.505	46.035	40.164	586
2023-03-09	47.435	47.435	44.958	45.570	39.758	939
2023-03-08	47.824	47.824	46.353	46.353	40.441	230
2023-03-07	44.895	47.342	44.895	47.342	41.304	589
2023-03-06	46.580	46.600	45.755	46.100	40.220	1,358
2023-03-03	47.553	47.570	47.030	47.030	41.032	1,033
2023-03-02	45.495	47.113	45.495	47.113	41.104	566
2023-03-01	46.690	47.056	45.710	47.056	41.054	2,463
2023-02-28	45.000	45.000	44.720	44.916	39.188	849
2023-02-27	43.740	44.220	43.215	44.126	38.498	1,870
2023-02-24	43.545	44.040	42.575	43.030	37.542	2,846
2023-02-23	39.525	42.408	39.525	42.408	36.999	2,120
2023-02-21	37.500	37.500	37.500	37.500	32.717	118
2023-02-17	38.685	38.685	38.685	38.685	33.751	1,233
2023-02-16	38.090	38.442	38.020	38.442	33.539	728
2023-02-15	37.860	37.860	37.860	37.860	33.031	102
2023-02-14	36.975	37.590	36.975	37.590	32.796	1,119
2023-02-13	35.850	37.515	35.850	37.515	32.730	832
2023-02-09	35.580	36.300	35.580	36.300	31.670	2,867
2023-02-08	34.605	34.680	34.151	34.170	29.812	3,230
2023-02-07	34.015	34.680	33.826	34.428	30.037	3,425
2023-02-06	33.825	33.825	33.010	33.195	28.961	451

← NewerPage 15 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.