Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	13.052	13.056	13.052	13.056	11.390	500
2022-03-17	12.830	12.830	12.830	12.830	11.194	200
2022-03-14	12.390	12.390	12.330	12.330	10.757	201
2022-03-10	13.428	13.428	13.428	13.428	11.715	300
2022-03-09	13.550	13.550	13.550	13.550	11.822	50
2022-03-08	14.668	14.668	14.258	14.258	12.440	400
2022-03-07	13.984	15.074	13.984	14.599	12.737	924
2022-03-04	13.485	13.565	13.485	13.565	11.835	400
2022-03-03	14.717	14.840	13.910	13.910	12.136	5,909
2022-03-02	13.898	14.560	13.767	14.450	12.607	18,384
2022-03-01	14.460	14.460	13.635	13.635	11.896	462
2022-02-28	14.057	14.312	13.740	13.740	11.988	2,714
2022-02-25	13.270	13.290	13.270	13.290	11.595	60
2022-02-24	12.000	12.814	12.000	12.658	11.043	1,730
2022-02-23	11.640	11.790	11.610	11.790	10.286	2,700
2022-02-22	11.400	11.680	11.360	11.538	10.066	10,025
2022-02-18	11.010	11.050	11.010	11.050	9.641	300
2022-02-17	11.392	11.400	11.340	11.340	9.894	4,801
2022-02-16	11.370	11.444	11.370	11.444	9.984	375
2022-02-15	11.090	11.090	11.090	11.090	9.676	398
2022-02-11	11.420	11.420	11.420	11.420	9.964	200
2022-02-10	11.220	11.220	11.160	11.200	9.772	3,874
2022-02-08	11.100	11.100	10.660	10.660	9.300	1,956
2022-02-03	10.595	10.598	10.592	10.593	9.242	1,100
2022-02-02	11.150	11.150	10.866	10.866	9.480	1,080
2022-02-01	11.000	11.000	11.000	11.000	9.597	100
2022-01-31	10.462	10.625	10.462	10.625	9.270	200
2022-01-27	10.575	10.575	10.410	10.420	9.091	5,120
2022-01-24	10.000	10.070	9.940	10.070	8.786	1,325
2022-01-21	10.520	10.520	10.520	10.520	9.178	100
2022-01-20	11.290	11.290	11.120	11.120	9.702	12,000
2022-01-19	11.368	11.500	11.368	11.500	10.033	650
2022-01-18	11.790	11.790	11.790	11.790	10.286	200
2022-01-14	11.790	11.875	11.790	11.875	10.360	106
2022-01-12	11.730	11.730	11.726	11.726	10.231	400
2021-12-31	10.780	10.780	10.780	10.780	9.405	33
2021-12-30	10.888	10.905	10.798	10.808	9.430	1,000
2021-12-29	10.677	10.677	10.569	10.624	9.269	921
2021-12-22	11.280	11.280	11.270	11.270	9.833	608
2021-12-16	11.298	11.404	11.298	11.404	9.949	600
2021-12-15	10.885	10.918	10.720	10.818	9.438	371
2021-12-14	11.228	11.228	11.210	11.210	9.780	1,100
2021-12-13	11.765	11.860	11.230	11.230	9.798	501
2021-12-10	11.730	11.730	11.730	11.730	10.234	1,000
2021-12-08	11.667	11.667	11.667	11.667	10.179	100
2021-12-07	10.988	11.438	10.988	11.330	9.885	2,581
2021-12-03	10.405	10.405	10.180	10.182	8.883	3,017
2021-12-02	10.720	10.720	10.678	10.678	9.316	1,456
2021-12-01	11.202	11.202	10.628	10.628	9.273	400
2021-11-30	11.395	11.395	10.788	11.088	9.674	10,800
2021-11-29	11.532	11.532	11.384	11.424	9.967	778
2021-11-26	11.505	11.505	11.365	11.446	9.986	975
2021-11-23	11.968	11.970	11.814	11.814	10.307	1,000
2021-11-19	11.692	11.880	11.692	11.880	10.365	250
2021-11-18	12.184	12.184	11.917	11.917	10.397	1,776
2021-11-17	12.990	12.990	12.413	12.413	10.830	12,612
2021-11-16	12.945	12.958	12.945	12.958	11.305	1,200
2021-11-15	13.635	13.635	13.635	13.635	11.896	200
2021-11-12	13.935	13.935	13.935	13.935	12.158	70
2021-11-10	13.730	13.730	13.730	13.730	11.979	300

← NewerPage 19 of 20 · 1,153 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.