Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	45.490	46.310	44.890	46.200	45.305	475
2025-08-04	43.800	44.788	43.570	44.788	43.921	3,730
2025-08-01	42.411	43.280	42.148	42.500	41.677	214
2025-07-31	42.310	44.140	41.940	42.900	42.069	3,855
2025-07-30	44.890	46.271	44.890	45.220	44.344	353
2025-07-29	44.530	44.780	44.150	44.150	43.295	673
2025-07-28	44.400	44.890	44.076	44.350	43.491	9,757
2025-07-25	44.845	45.070	44.200	44.460	43.599	14
2025-07-24	44.690	45.342	43.910	45.035	44.163	272
2025-07-23	44.305	45.215	43.850	45.215	44.339	317
2025-07-22	43.150	44.520	43.150	43.630	42.785	31
2025-07-21	44.800	44.930	43.630	43.630	42.785	202
2025-07-18	44.860	45.180	44.460	44.650	43.785	12
2025-07-17	43.490	44.990	42.630	44.615	43.751	211
2025-07-16	42.470	43.740	42.470	43.220	42.383	13
2025-07-15	43.600	44.000	43.600	43.960	43.109	176
2025-07-14	43.750	44.670	43.340	43.590	42.746	29
2025-07-11	43.760	44.480	43.240	43.840	42.991	470
2025-07-10	43.960	44.402	43.070	44.402	43.542	200
2025-07-09	43.625	44.170	43.070	43.180	42.344	47
2025-07-08	45.330	45.330	44.110	44.520	43.658	37
2025-07-07	44.390	45.560	43.810	44.865	43.996	765
2025-07-03	43.290	43.710	42.960	43.650	42.805	193
2025-07-02	42.293	43.255	41.880	43.255	42.417	156
2025-07-01	41.720	42.050	40.970	42.035	41.221	78
2025-06-30	41.500	42.034	41.080	41.180	40.382	64
2025-06-27	43.340	44.250	42.500	42.550	41.726	352
2025-06-26	43.570	44.700	43.370	43.730	42.883	242
2025-06-25	43.330	44.130	43.010	44.130	43.275	154
2025-06-24	43.162	44.160	42.370	43.700	42.854	490
2025-06-23	47.350	47.350	44.630	44.630	43.766	2,774
2025-06-20	47.430	47.660	45.290	45.290	44.413	781
2025-06-18	47.210	47.460	46.240	46.760	45.854	278
2025-06-17	46.680	47.600	46.120	47.277	46.362	4,321
2025-06-16	49.650	49.980	45.340	46.139	45.245	1,428
2025-06-13	47.010	47.010	45.610	46.700	45.795	449
2025-06-12	45.370	46.155	44.190	45.940	45.050	2,526
2025-06-11	43.470	44.240	43.470	44.060	43.207	700
2025-06-10	43.740	45.400	43.470	43.990	43.138	133
2025-06-09	43.800	45.270	43.800	44.306	43.448	33
2025-06-06	45.000	46.330	44.270	44.535	43.672	1,048
2025-06-05	46.700	46.700	44.610	45.230	44.354	173
2025-06-04	44.190	45.380	44.190	45.240	44.364	66
2025-06-03	44.100	44.700	42.112	44.342	43.483	3,893
2025-06-02	44.250	44.990	43.830	44.650	43.785	47
2025-05-30	44.440	44.510	43.692	44.310	43.452	355
2025-05-29	44.000	44.010	42.840	43.475	42.632	33
2025-05-28	44.020	45.250	43.210	43.474	42.632	263
2025-05-27	44.550	45.260	44.550	45.126	44.252	1,528
2025-05-23	42.630	44.150	42.400	43.990	43.137	369
2025-05-22	45.000	45.000	43.550	43.640	42.795	306
2025-05-21	44.770	45.400	44.180	44.870	44.001	1,688
2025-05-20	45.020	45.620	45.020	45.375	44.496	1,733
2025-05-19	45.420	45.840	45.150	45.530	44.648	93
2025-05-16	46.460	46.680	45.670	46.550	44.668	90
2025-05-15	45.980	46.080	44.540	46.080	44.217	535
2025-05-14	45.750	46.120	45.600	46.120	44.255	296
2025-05-13	45.344	45.344	44.918	45.060	43.238	190
2025-05-12	46.150	46.623	45.090	45.340	43.507	1,059
2025-05-09	44.670	44.670	44.670	44.670	42.864	200

← NewerPage 6 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.