Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	17.230	17.605	17.230	17.460	15.233	600
2022-07-12	16.160	16.215	16.160	16.215	14.147	300
2022-07-11	16.330	16.342	16.013	16.342	14.258	1,254
2022-07-06	15.531	15.531	15.531	15.531	13.550	5
2022-07-05	16.434	16.842	16.434	16.842	14.694	400
2022-06-29	18.442	18.442	18.150	18.150	15.835	950
2022-06-28	18.200	18.200	18.200	18.200	15.879	1
2022-06-27	18.252	18.264	18.252	18.264	15.935	2,366
2022-06-24	17.092	17.299	17.092	17.299	15.093	2,320
2022-06-23	17.825	17.825	16.740	16.740	14.605	1,554
2022-06-22	18.195	18.195	17.924	17.924	15.638	1,130
2022-06-21	18.890	18.997	18.890	18.997	16.574	1,689
2022-06-17	19.325	19.325	18.225	18.316	15.980	829
2022-06-15	20.010	20.010	19.712	19.712	17.198	344
2022-06-13	19.590	19.925	19.381	19.815	17.288	2,502
2022-06-10	20.345	20.345	20.300	20.300	17.711	306
2022-06-08	20.980	20.980	20.595	20.692	18.053	1,710
2022-06-07	21.266	21.415	21.095	21.200	18.496	1,910
2022-06-06	21.107	21.380	20.974	21.256	18.545	2,503
2022-06-01	21.795	21.795	21.795	21.795	19.015	956
2022-05-31	20.920	20.920	20.920	20.920	18.252	100
2022-05-27	20.165	20.165	20.165	20.165	17.593	700
2022-05-26	21.215	21.215	21.215	21.215	18.509	1,387
2022-05-24	20.093	20.093	20.093	20.093	17.530	935
2022-05-18	18.675	18.675	18.675	18.675	16.293	568
2022-05-17	17.855	18.815	17.855	18.815	16.415	2,391
2022-05-16	17.135	18.244	17.135	18.244	15.917	4,661
2022-05-13	16.530	16.530	16.530	16.530	14.422	1,000
2022-05-12	14.854	14.988	14.854	14.982	13.071	663
2022-05-10	14.500	14.775	14.375	14.375	12.542	370
2022-05-09	15.535	15.535	15.071	15.071	13.149	1,007
2022-05-05	16.595	16.595	16.595	16.595	14.478	65
2022-05-04	16.631	16.650	16.631	16.650	14.526	409
2022-04-29	16.615	16.615	16.180	16.200	14.134	453
2022-04-28	16.825	16.825	16.825	16.825	14.679	610
2022-04-27	16.583	16.583	16.583	16.583	14.468	50
2022-04-26	15.378	15.728	15.378	15.545	13.563	2,358
2022-04-25	15.340	15.340	15.015	15.015	13.100	712
2022-04-22	16.528	16.528	16.033	16.050	14.003	164
2022-04-21	17.172	17.172	16.594	16.594	14.478	892
2022-04-20	16.620	16.859	16.550	16.859	14.708	1,100
2022-04-19	16.855	17.215	16.855	17.138	14.952	2,042
2022-04-14	17.045	17.390	17.014	17.166	14.976	5,954
2022-04-13	17.073	17.240	16.950	17.046	14.872	1,501
2022-04-12	16.738	16.925	16.255	16.925	14.767	6,043
2022-04-11	17.020	17.165	16.700	16.975	14.810	8,493
2022-04-08	17.040	17.040	16.603	16.603	14.485	450
2022-04-07	15.815	16.406	15.770	15.770	13.759	1,283
2022-04-06	14.730	15.152	14.730	15.130	13.200	1,216
2022-04-05	14.100	14.100	14.100	14.100	12.302	108
2022-04-04	14.408	14.410	14.408	14.410	12.572	2,287
2022-04-01	14.254	14.326	13.988	14.326	12.499	9,375
2022-03-31	13.950	13.950	13.950	13.950	12.171	378
2022-03-30	13.473	13.500	13.473	13.500	11.778	1
2022-03-29	13.360	13.360	13.038	13.038	11.375	150
2022-03-28	13.587	13.588	13.584	13.588	11.855	500
2022-03-25	13.622	13.826	13.622	13.826	12.063	1,284
2022-03-24	13.230	13.230	13.230	13.230	11.543	544
2022-03-21	13.305	13.410	13.305	13.410	11.700	350
2022-03-18	13.052	13.056	13.052	13.056	11.390	500

← NewerPage 18 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.