Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	79.380	79.880	77.200	78.768	78.249	809
2026-04-27	77.410	79.430	75.470	78.200	77.685	1,011
2026-04-24	75.600	75.600	72.730	75.270	74.774	9,585
2026-04-23	75.050	75.050	73.000	73.650	73.165	169
2026-04-22	75.260	75.260	71.870	73.065	72.583	988
2026-04-21	77.350	78.710	74.380	74.380	73.890	731
2026-04-20	74.250	76.980	73.380	76.360	75.857	153
2026-04-17	77.710	77.710	73.610	75.780	75.281	749
2026-04-16	74.320	75.430	73.230	74.780	74.287	388
2026-04-15	71.900	77.010	71.900	74.420	73.930	2,534
2026-04-14	76.700	76.700	73.649	74.110	73.622	382
2026-04-13	77.080	77.300	72.590	76.080	75.579	722
2026-04-10	73.380	76.380	73.300	73.484	73.000	355
2026-04-09	77.740	77.990	74.389	75.440	74.943	485
2026-04-08	75.780	76.790	72.290	76.700	76.195	2,577
2026-04-07	80.000	80.000	76.190	76.220	75.718	2,051
2026-04-02	74.990	77.000	72.110	76.950	76.443	2,965
2026-04-01	73.515	74.660	72.090	73.870	73.383	943
2026-03-31	70.300	74.860	70.300	73.230	72.747	1,466
2026-03-30	72.450	74.090	70.670	72.800	72.320	2,122
2026-03-27	70.400	72.900	69.020	71.874	71.400	290
2026-03-26	71.010	73.000	69.800	71.650	71.178	1,437
2026-03-25	73.330	76.250	69.700	70.334	69.871	1,125
2026-03-24	69.500	73.546	69.280	73.230	72.747	1,355
2026-03-23	67.700	69.680	67.000	68.900	68.446	2,365
2026-03-20	68.000	69.340	66.790	68.150	67.701	1,681
2026-03-19	65.420	68.110	63.500	68.110	67.661	1,362
2026-03-18	65.660	67.500	62.990	65.660	65.227	1,156
2026-03-17	66.900	67.090	63.530	64.120	63.697	624
2026-03-16	64.590	66.210	62.000	66.210	65.774	502
2026-03-13	66.290	66.290	63.160	63.350	62.933	9,763
2026-03-12	69.500	70.900	65.710	65.710	65.277	2,306
2026-03-11	72.500	72.980	68.820	69.140	68.684	635
2026-03-10	76.250	76.250	72.680	72.870	72.390	1,520
2026-03-09	73.000	75.000	70.000	75.000	74.506	4,519
2026-03-06	73.200	74.000	71.300	71.810	71.337	1,953
2026-03-05	77.000	79.060	72.210	72.750	72.271	4,785
2026-03-04	77.500	77.920	74.340	76.880	76.373	637
2026-03-03	80.390	80.390	73.700	76.630	76.125	2,981
2026-03-02	84.270	84.800	76.500	78.210	77.695	3,195
2026-02-27	78.400	79.550	76.750	78.370	77.605	1,900
2026-02-26	75.265	76.400	73.520	76.130	75.387	876
2026-02-25	74.350	74.844	72.110	74.640	73.912	634
2026-02-24	72.880	73.800	71.710	73.505	72.788	319
2026-02-23	74.800	74.800	70.060	71.729	71.029	1,128
2026-02-20	74.800	74.800	71.840	72.480	71.773	866
2026-02-19	73.000	74.780	71.000	73.270	72.555	1,193
2026-02-18	72.030	73.370	72.030	72.737	72.028	677
2026-02-17	72.250	72.250	69.100	70.680	69.990	603
2026-02-13	68.938	70.200	67.590	70.200	69.515	592
2026-02-12	70.000	70.000	67.920	68.640	67.970	478
2026-02-11	67.860	69.750	67.290	68.720	68.049	609
2026-02-10	66.160	68.030	66.000	67.080	66.425	155
2026-02-09	65.970	67.370	65.790	67.330	66.673	293
2026-02-06	64.010	66.640	64.010	66.640	65.990	367
2026-02-05	64.670	65.740	63.010	64.670	64.039	441
2026-02-04	65.010	65.900	64.000	64.210	63.583	1,446
2026-02-03	64.500	65.400	63.060	65.105	64.470	1,368
2026-02-02	64.300	65.289	61.710	65.185	64.548	1,197
2026-01-30	63.500	65.490	63.250	63.840	63.217	295

← NewerPage 3 of 5 · 249 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.