Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	64.500	65.680	62.550	62.930	62.316	610
2026-01-28	62.880	63.800	61.050	63.250	62.633	173
2026-01-27	61.740	63.040	60.330	62.250	61.642	2,088
2026-01-26	63.000	64.230	61.690	61.863	61.259	917
2026-01-23	62.600	63.550	61.140	61.700	61.098	2,092
2026-01-22	60.915	62.520	59.969	60.665	60.073	136
2026-01-21	61.737	62.090	60.860	61.270	60.672	117
2026-01-20	60.250	61.626	58.760	61.577	60.976	1,107
2026-01-16	59.370	61.810	59.370	60.250	59.662	704
2026-01-15	58.775	60.730	58.775	59.340	58.761	257
2026-01-14	62.800	62.800	60.660	62.640	62.029	598
2026-01-13	60.000	61.770	59.530	61.470	60.870	1,312
2026-01-12	58.750	60.380	58.300	59.150	58.573	636
2026-01-09	59.200	60.240	57.670	58.421	57.850	408
2026-01-08	59.540	60.000	57.630	58.238	57.670	3,829
2026-01-07	55.705	59.152	55.040	59.152	58.575	933
2026-01-06	52.520	54.086	51.700	54.086	53.558	687
2026-01-05	54.260	54.260	52.460	52.943	52.426	1,958
2026-01-02	53.500	54.290	50.953	51.355	50.854	3,285
2025-12-31	52.990	53.480	52.640	53.170	52.651	69
2025-12-30	54.310	55.500	53.510	53.890	53.364	673
2025-12-29	54.315	54.940	53.090	54.460	53.929	74
2025-12-24	55.060	55.060	52.930	53.960	53.433	151
2025-12-23	53.950	54.730	53.290	53.972	53.445	3,025
2025-12-22	55.050	55.170	54.230	54.587	54.054	165
2025-12-19	52.910	54.650	52.910	54.650	54.117	363
2025-12-18	53.180	55.400	53.120	53.770	53.245	1,520
2025-12-17	54.270	55.300	53.650	54.640	54.107	31
2025-12-16	53.825	54.610	52.610	53.340	52.819	1,514
2025-12-15	53.010	54.090	52.990	53.790	53.265	126
2025-12-12	53.930	53.930	53.010	53.645	53.121	39
2025-12-11	53.850	54.420	53.240	54.040	53.513	68
2025-12-10	53.441	54.870	52.720	53.510	52.988	1,074
2025-12-09	54.520	55.000	53.830	53.830	53.305	183
2025-12-08	55.010	56.400	54.290	54.930	54.394	160
2025-12-05	55.190	56.390	55.190	55.583	55.040	150
2025-12-04	55.518	55.518	55.404	55.404	54.864	134
2025-12-03	56.100	57.660	55.200	57.530	56.969	697
2025-12-02	55.109	55.920	54.810	55.596	55.054	68
2025-12-01	57.480	58.140	55.832	56.068	55.521	497
2025-11-28	58.200	58.430	57.210	57.630	57.068	568
2025-11-26	59.670	59.670	58.070	58.300	57.731	275
2025-11-25	61.210	61.210	59.390	59.880	59.296	14
2025-11-24	61.670	61.990	59.570	60.713	60.120	211
2025-11-21	61.250	61.330	60.360	60.739	60.146	229
2025-11-20	63.480	63.700	61.340	61.340	60.741	308
2025-11-19	63.000	63.510	61.200	62.030	61.425	281
2025-11-18	62.450	62.956	60.650	62.956	62.342	217
2025-11-17	61.866	63.250	61.630	62.015	61.409	452
2025-11-14	61.062	62.590	59.710	62.230	61.623	1,216
2025-11-13	62.125	63.220	61.060	62.360	61.751	980
2025-11-12	59.900	62.500	59.900	61.490	60.890	145
2025-11-11	61.450	62.380	59.940	61.300	60.702	69
2025-11-10	61.170	62.270	59.690	61.148	60.552	561
2025-11-07	60.010	61.480	60.010	60.923	60.081	640
2025-11-06	58.000	61.760	58.000	60.830	59.989	2,234
2025-11-05	61.200	61.200	59.390	60.340	59.506	130
2025-11-04	58.260	60.030	58.260	58.940	58.125	121
2025-11-03	60.300	61.000	59.980	60.720	59.881	98
2025-10-31	59.660	61.232	58.100	60.978	60.135	709

← NewerPage 4 of 20 · 1,151 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.