Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	72.870	77.490	72.870	75.350	75.104	669
2026-07-24	76.400	77.720	74.720	76.010	75.762	72
2026-07-23	73.480	76.450	73.480	75.350	75.104	229
2026-07-22	76.350	77.810	74.720	75.040	74.795	131
2026-07-21	74.990	75.710	71.820	75.031	74.787	260
2026-07-20	70.500	73.430	70.000	72.050	71.815	51
2026-07-17	73.490	73.490	68.880	70.400	70.171	121
2026-07-16	72.010	74.340	71.730	72.870	72.632	179
2026-07-15	72.900	73.750	70.710	73.240	73.001	157
2026-07-14	69.640	74.240	69.640	72.510	72.274	297
2026-07-13	72.500	74.230	71.540	72.030	71.795	59
2026-07-10	70.170	72.200	68.750	71.810	71.576	174
2026-07-09	72.860	72.860	67.640	69.090	68.865	270
2026-07-08	70.600	71.740	69.380	71.420	71.187	209
2026-07-07	70.450	70.510	67.470	69.350	69.124	441
2026-07-06	65.000	70.490	65.000	69.070	68.845	141
2026-07-02	67.000	68.090	65.210	67.470	67.250	178
2026-07-01	64.870	65.930	63.630	64.820	64.609	290
2026-06-30	66.160	67.090	64.270	64.570	64.360	759
2026-06-29	68.000	70.380	66.410	66.690	66.473	1,414
2026-06-26	69.200	71.000	66.964	66.964	66.746	527
2026-06-25	76.990	76.990	70.874	70.874	70.643	725
2026-06-24	79.370	79.590	75.640	75.770	75.523	382
2026-06-23	78.400	79.590	76.010	78.910	78.653	51
2026-06-22	76.000	78.740	73.550	78.030	77.776	864
2026-06-18	71.910	74.990	71.910	74.010	73.769	56
2026-06-17	72.870	75.920	72.870	73.820	73.579	258
2026-06-16	72.870	76.500	72.870	75.470	75.224	200
2026-06-15	76.770	77.000	73.090	74.700	74.456	579
2026-06-12	73.990	76.170	71.662	75.446	75.200	362
2026-06-11	72.260	75.670	72.260	73.600	73.360	45
2026-06-10	72.920	73.770	70.650	72.746	72.509	179
2026-06-09	70.500	72.920	70.500	72.150	71.915	2,555
2026-06-08	72.010	74.560	71.410	71.410	71.177	87
2026-06-05	72.200	72.240	69.010	72.170	71.935	716
2026-06-04	71.295	72.440	70.017	70.280	70.051	520
2026-06-03	72.000	72.000	68.970	71.540	71.307	286
2026-06-02	71.600	73.060	70.290	70.290	70.061	393
2026-06-01	70.840	73.110	69.580	72.170	71.935	362
2026-05-29	70.290	71.060	67.590	70.810	70.579	718
2026-05-28	72.000	73.670	71.067	71.410	71.177	669
2026-05-27	76.150	76.890	73.910	74.370	74.128	1,320
2026-05-26	75.000	77.170	73.400	74.820	74.576	755
2026-05-22	81.000	81.000	74.900	76.760	76.254	517
2026-05-21	80.800	80.880	77.330	78.086	77.571	228
2026-05-20	77.690	78.990	76.150	78.510	77.993	853
2026-05-19	76.940	78.820	74.760	75.780	75.281	577
2026-05-18	74.760	78.880	74.760	77.490	76.979	899
2026-05-15	76.250	78.440	73.720	76.350	75.847	367
2026-05-14	79.252	79.950	75.820	77.920	77.406	369
2026-05-13	83.350	83.350	75.820	76.838	76.332	2,599
2026-05-12	81.500	82.240	78.785	78.900	78.380	1,949
2026-05-11	83.673	84.090	81.090	83.070	82.523	412
2026-05-08	81.960	84.000	78.740	82.820	82.274	550
2026-05-07	77.840	82.980	77.840	81.560	81.022	310
2026-05-06	79.160	83.000	79.070	80.860	80.327	1,163
2026-05-05	82.250	83.610	78.800	83.350	82.801	744
2026-05-01	78.020	79.990	76.720	78.550	78.032	215
2026-04-30	79.850	80.510	77.220	78.250	77.734	269
2026-04-29	77.650	79.750	76.880	77.915	77.402	1,140

← NewerPage 2 of 20 · 1,149 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.