Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	58.340	60.390	56.530	59.106	58.289	603
2025-10-29	59.730	61.360	59.610	59.880	59.052	302
2025-10-28	60.020	60.490	58.590	59.610	58.786	78
2025-10-27	59.390	59.760	58.280	59.050	58.234	309
2025-10-24	58.940	59.710	58.000	59.000	58.184	553
2025-10-23	57.720	59.243	56.810	58.704	57.893	954
2025-10-22	54.290	55.210	53.500	54.918	54.159	129
2025-10-21	54.650	55.580	53.880	54.210	53.461	140
2025-10-20	55.650	56.210	54.530	55.320	54.555	702
2025-10-17	52.368	53.494	51.600	53.494	52.755	115
2025-10-16	51.050	53.230	50.950	52.210	51.488	710
2025-10-15	49.704	50.470	49.000	49.878	49.189	547
2025-10-14	47.418	48.650	47.040	48.400	47.731	1,195
2025-10-13	49.550	50.510	49.000	49.025	48.347	401
2025-10-10	49.500	51.350	49.230	49.345	48.662	1,336
2025-10-09	50.160	51.490	49.600	51.370	50.660	273
2025-10-08	49.230	49.830	48.622	49.000	48.323	885
2025-10-07	49.545	50.470	48.500	48.994	48.317	772
2025-10-06	51.373	52.000	50.240	50.500	49.802	447
2025-10-03	50.727	50.740	49.730	50.495	49.797	437
2025-10-02	50.127	51.360	49.535	49.980	49.289	269
2025-10-01	51.040	51.210	49.810	51.210	50.502	466
2025-09-30	51.020	51.990	50.740	51.080	50.374	303
2025-09-29	51.338	53.080	50.650	51.126	50.420	2,684
2025-09-26	52.086	52.890	51.180	52.040	51.321	171
2025-09-25	53.335	53.800	52.659	52.754	52.025	1,942
2025-09-24	55.300	55.300	53.810	53.813	53.069	611
2025-09-23	53.660	55.110	53.250	55.021	54.261	715
2025-09-22	54.830	54.830	53.000	53.030	52.297	761
2025-09-19	54.120	54.750	53.260	53.800	53.056	1,194
2025-09-18	55.350	55.780	54.103	54.760	54.003	235
2025-09-17	54.810	55.330	54.500	54.839	54.081	506
2025-09-16	55.420	55.850	53.630	54.330	53.579	1,314
2025-09-15	52.120	56.403	52.120	56.403	55.623	766
2025-09-12	52.420	52.870	52.360	52.360	51.636	579
2025-09-11	51.560	52.120	51.079	51.148	50.441	3,956
2025-09-10	51.925	52.350	50.430	51.982	51.263	58
2025-09-09	53.900	53.900	51.830	52.351	51.627	634
2025-09-08	53.274	54.000	52.570	53.300	52.563	931
2025-09-05	51.940	52.160	50.230	51.650	50.936	66
2025-09-04	49.829	50.420	49.084	50.180	49.486	290
2025-09-03	50.120	50.868	49.260	50.840	50.138	701
2025-09-02	47.500	50.000	47.500	49.611	48.925	1,672
2025-08-29	47.750	49.610	47.750	48.700	48.027	2,761
2025-08-28	48.160	48.630	47.730	48.620	47.948	161
2025-08-27	47.200	48.750	47.150	48.670	47.997	781
2025-08-26	47.483	48.270	46.870	47.230	46.577	1,202
2025-08-22	47.500	48.710	47.500	48.147	47.482	1,915
2025-08-21	44.960	46.920	44.660	46.920	46.271	2,290
2025-08-20	44.430	45.240	43.720	44.510	43.895	679
2025-08-19	45.125	45.670	44.020	44.020	43.412	224
2025-08-18	44.350	45.290	44.030	45.290	44.664	664
2025-08-15	44.200	44.200	43.697	43.990	43.382	19
2025-08-14	44.900	45.010	44.000	44.470	43.855	479
2025-08-13	44.190	44.440	44.000	44.339	43.726	253
2025-08-12	43.250	44.670	43.250	44.010	43.402	241
2025-08-11	44.590	44.680	43.700	43.700	43.096	257
2025-08-08	47.000	47.070	44.450	44.450	43.589	341
2025-08-07	45.510	46.100	44.540	45.860	44.972	279
2025-08-06	45.975	46.580	44.940	46.430	45.531	837

← NewerPage 5 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.