Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	32.950	32.950	32.950	32.950	28.747	300
2023-02-02	32.790	32.790	32.300	32.300	28.180	256
2023-02-01	32.447	32.580	32.447	32.580	28.425	404
2023-01-31	29.559	31.060	29.210	30.930	26.985	220
2023-01-30	30.145	30.150	30.145	30.150	26.305	125
2023-01-26	28.840	28.850	27.917	27.920	24.359	478
2023-01-25	28.455	28.455	27.875	27.875	24.320	1,044
2023-01-24	28.056	28.056	28.056	28.056	24.478	20
2023-01-20	29.578	29.970	29.578	29.940	26.121	1,058
2023-01-19	28.825	28.825	28.825	28.825	25.149	28
2023-01-18	29.230	29.230	29.196	29.196	25.472	390
2023-01-17	29.370	29.740	29.333	29.333	25.592	2,749
2023-01-13	28.880	28.880	28.880	28.880	25.197	35
2023-01-12	28.030	28.030	28.030	28.030	24.455	50
2023-01-11	27.905	27.905	27.729	27.729	24.192	239
2023-01-09	27.184	27.184	26.570	26.612	23.218	245
2023-01-04	27.875	27.904	27.400	27.413	23.917	8,231
2023-01-03	28.830	28.830	28.570	28.570	24.926	242
2022-12-23	30.900	30.900	30.900	30.900	26.959	600
2022-12-21	31.714	31.714	31.680	31.680	27.639	103
2022-12-20	32.615	32.615	32.280	32.300	28.180	616
2022-12-19	31.940	32.250	31.940	32.250	28.137	237
2022-12-16	32.780	33.610	32.780	33.610	29.323	1,143
2022-12-14	32.605	32.605	32.605	32.605	28.446	484
2022-12-13	32.755	33.120	32.395	32.395	28.263	400
2022-12-12	33.025	33.485	33.025	33.308	29.060	1,505
2022-12-09	30.520	30.520	30.520	30.520	26.627	100
2022-12-08	30.600	31.255	30.600	31.255	27.269	1,198
2022-12-07	31.905	31.905	29.840	29.840	26.034	1,772
2022-12-06	34.450	34.450	32.635	32.650	28.486	255
2022-12-05	35.500	36.015	34.308	34.308	29.933	1,836
2022-12-02	33.100	34.795	33.100	34.795	30.357	294
2022-12-01	33.000	33.340	32.860	32.860	28.669	627
2022-11-30	34.015	34.015	34.015	34.015	29.677	3
2022-11-29	33.650	33.650	33.260	33.260	29.018	600
2022-11-25	32.940	33.400	32.940	33.400	29.140	725
2022-11-23	32.700	32.700	32.490	32.490	28.346	80
2022-11-22	34.510	34.510	34.510	34.510	30.109	1
2022-11-21	34.605	34.965	33.450	34.240	29.873	445
2022-11-18	33.541	34.765	33.541	34.765	30.331	1,140
2022-11-17	31.868	33.080	31.830	33.080	28.861	742
2022-11-16	33.465	33.465	33.150	33.150	28.922	108
2022-11-15	32.195	33.035	32.195	33.030	28.817	90
2022-11-14	32.310	32.780	32.310	32.780	28.599	420
2022-11-11	30.755	31.195	30.755	31.195	27.216	936
2022-11-10	33.525	33.525	31.665	31.665	27.626	989
2022-11-09	34.990	34.990	33.190	33.205	28.970	925
2022-11-08	33.540	34.311	33.505	34.311	29.935	487
2022-11-04	34.815	34.953	33.740	34.225	29.860	566
2022-11-03	33.150	34.475	32.367	32.367	28.239	957
2022-11-02	33.035	33.565	33.035	33.565	29.284	263
2022-11-01	32.330	33.243	32.245	33.243	29.003	3,721
2022-10-31	30.585	31.685	30.585	31.545	27.522	1,297
2022-10-28	31.085	31.085	31.085	31.085	27.120	106
2022-10-27	31.730	32.345	31.575	32.345	28.220	421
2022-10-26	32.770	32.960	32.360	32.652	28.487	1,112
2022-10-25	32.150	33.560	31.275	32.090	27.997	2,530
2022-10-24	32.420	32.420	32.345	32.345	28.220	513
2022-10-21	32.680	32.680	31.700	31.700	27.657	131
2022-10-20	32.670	32.670	32.194	32.194	28.088	315

← NewerPage 16 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.