Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	33.085	33.085	31.871	32.063	27.973	531
2022-10-18	32.415	33.225	32.210	32.630	28.468	2,486
2022-10-17	30.790	31.405	30.735	31.405	27.400	583
2022-10-14	29.465	29.865	29.334	29.651	25.869	761
2022-10-13	28.875	29.291	28.288	29.291	25.556	1,251
2022-10-12	27.550	27.550	27.550	27.550	24.036	25
2022-10-11	26.540	27.490	26.480	27.490	23.984	518
2022-10-10	27.706	27.706	26.910	27.180	23.713	1,053
2022-10-07	27.725	28.125	27.490	28.125	24.538	329
2022-10-06	27.590	27.590	26.745	26.745	23.334	295
2022-10-05	25.525	26.996	25.495	26.996	23.553	3,615
2022-10-04	28.975	28.975	26.780	26.780	23.364	4,511
2022-10-03	28.536	28.550	28.164	28.164	24.572	629
2022-09-30	27.925	27.925	27.925	27.925	24.363	44
2022-09-29	27.105	27.105	26.400	27.085	23.631	195
2022-09-28	27.780	27.780	27.780	27.780	24.237	126
2022-09-26	28.020	28.765	28.020	28.515	24.878	876
2022-09-23	29.900	29.900	28.063	28.312	24.701	1,834
2022-09-22	31.725	31.725	30.820	31.260	27.273	395
2022-09-21	31.370	31.580	31.370	31.580	27.552	371
2022-09-20	31.445	31.445	31.445	31.445	27.434	308
2022-09-16	27.450	27.450	27.005	27.160	23.696	291
2022-09-15	28.110	28.680	28.110	28.675	25.018	699
2022-09-14	27.665	28.571	27.665	28.325	24.712	3,552
2022-09-13	27.245	27.373	27.245	27.373	23.882	500
2022-09-12	27.225	27.225	27.030	27.030	23.583	497
2022-09-09	26.925	27.165	26.612	26.983	23.541	2,593
2022-09-08	24.910	25.910	24.910	25.910	22.605	265
2022-09-07	24.730	24.730	24.233	24.233	21.142	728
2022-09-06	24.330	25.535	24.330	25.085	21.886	897
2022-09-01	23.562	23.562	22.970	22.970	20.040	70
2022-08-30	25.190	25.190	24.246	24.246	21.154	1,095
2022-08-26	23.852	23.852	23.852	23.852	20.810	236
2022-08-25	25.024	25.024	24.510	24.510	21.384	131
2022-08-24	25.110	25.110	25.110	25.110	21.907	178
2022-08-23	24.925	24.925	24.575	24.880	21.707	158
2022-08-22	25.225	25.225	25.225	25.225	22.008	350
2022-08-18	24.998	25.320	24.998	25.320	22.091	902
2022-08-17	25.028	25.738	25.028	25.738	22.455	183
2022-08-16	25.020	25.205	25.020	25.205	21.990	238
2022-08-15	24.030	25.327	23.890	25.327	22.097	282
2022-08-12	25.300	25.300	25.300	25.300	22.073	809
2022-08-11	25.446	25.477	25.446	25.477	22.228	970
2022-08-10	24.874	24.874	24.874	24.874	21.702	46
2022-08-09	24.914	25.333	24.910	25.285	22.060	2,055
2022-08-08	24.015	24.295	24.005	24.090	21.018	4,922
2022-08-05	22.600	22.600	22.600	22.600	19.718	846
2022-08-04	23.215	23.314	22.840	23.105	20.158	4,627
2022-08-03	22.475	22.670	22.475	22.670	19.779	829
2022-08-02	21.930	22.824	21.930	22.273	19.432	2,669
2022-08-01	21.575	22.165	21.439	22.120	19.299	9,340
2022-07-29	21.140	21.140	21.010	21.010	18.330	2,200
2022-07-28	20.506	20.506	20.506	20.506	17.891	10
2022-07-27	21.070	21.104	21.030	21.104	18.412	385
2022-07-26	20.981	20.981	20.694	20.700	18.060	700
2022-07-25	20.945	21.090	20.650	21.090	18.400	1,750
2022-07-22	20.189	20.189	19.840	19.840	17.310	600
2022-07-20	19.348	19.536	19.220	19.536	17.044	2,326
2022-07-19	19.125	19.457	18.859	19.382	16.910	2,450
2022-07-18	18.442	18.530	18.315	18.405	16.058	1,550

← NewerPage 17 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.