Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	45.175	45.430	43.636	43.790	42.019	2,087
2025-05-07	45.740	46.580	45.645	46.230	44.361	4,703
2025-05-06	46.325	47.420	45.800	45.987	44.127	3,328
2025-05-02	43.440	44.590	42.830	44.020	42.240	1,156
2025-05-01	42.620	43.050	42.550	42.650	40.925	914
2025-04-30	42.030	43.070	42.030	42.877	41.143	486
2025-04-29	42.500	42.830	41.320	42.550	40.829	590
2025-04-28	42.350	42.690	41.600	42.160	40.455	595
2025-04-25	39.960	42.600	39.960	42.340	40.628	252
2025-04-24	39.960	40.620	39.460	40.455	38.819	2,609
2025-04-23	38.450	39.775	38.060	39.490	37.893	1,177
2025-04-22	39.730	39.730	38.350	38.570	37.010	3,489
2025-04-17	38.980	39.760	37.710	39.434	37.839	1,022
2025-04-16	38.170	38.430	37.030	38.000	36.463	16
2025-04-15	39.060	39.060	37.500	37.570	36.051	1,812
2025-04-14	39.300	39.420	37.840	38.680	37.116	1,075
2025-04-11	36.000	39.110	36.000	38.865	37.293	7,043
2025-04-10	35.290	36.610	34.430	35.600	34.161	3,943
2025-04-09	34.872	36.285	34.000	36.285	34.818	794
2025-04-08	37.620	38.400	34.705	34.855	33.446	1,929
2025-04-07	34.000	37.700	34.000	37.700	36.176	2,064
2025-04-04	34.250	34.690	33.555	34.275	32.889	16,024
2025-04-03	37.790	38.163	36.880	37.005	35.509	4,906
2025-04-02	38.750	38.750	37.740	37.806	36.277	581
2025-04-01	38.450	39.060	38.200	38.940	37.365	464
2025-03-31	36.960	39.094	36.960	38.748	37.181	2,608
2025-03-28	37.950	39.020	37.940	38.460	36.905	624
2025-03-27	37.880	38.860	37.260	38.120	36.579	1,309
2025-03-26	37.970	38.790	37.970	38.669	37.106	153
2025-03-25	39.190	40.020	38.250	38.550	36.991	2,637
2025-03-24	38.820	39.270	38.450	38.840	37.269	2,734
2025-03-21	38.660	39.745	38.360	38.770	37.202	1,229
2025-03-20	38.360	40.000	38.360	39.935	38.320	192
2025-03-19	39.000	39.690	38.820	39.470	37.874	434
2025-03-18	39.000	39.310	38.260	38.710	37.145	388
2025-03-17	38.957	39.680	38.730	38.920	37.346	1,272
2025-03-14	35.770	37.640	35.770	37.605	36.084	113
2025-03-13	36.530	37.170	35.850	36.791	35.304	2,346
2025-03-12	35.940	36.490	35.570	36.390	34.919	37
2025-03-11	37.150	37.300	35.370	35.780	34.333	1,001
2025-03-10	38.740	38.740	36.405	36.405	34.933	578
2025-03-07	39.270	39.286	37.280	39.114	37.533	324
2025-03-06	37.650	38.190	37.390	37.690	36.166	220
2025-03-05	39.276	39.400	37.174	37.345	35.835	3,593
2025-03-04	37.120	39.271	36.900	39.271	37.683	480
2025-03-03	38.512	38.650	36.820	37.220	35.715	790
2025-02-28	37.815	39.080	37.610	37.680	35.917	735
2025-02-27	39.650	40.110	37.670	38.500	36.698	584
2025-02-26	40.464	40.720	39.570	39.638	37.783	503
2025-02-25	41.280	41.720	40.782	40.782	38.873	582
2025-02-24	40.230	40.795	39.540	40.795	38.886	968
2025-02-21	40.310	41.120	39.700	40.710	38.805	1,168
2025-02-20	36.980	39.978	36.530	39.978	38.107	2,201
2025-02-19	41.930	41.930	40.630	40.810	38.900	844
2025-02-18	40.420	41.255	39.680	41.100	39.176	2,264
2025-02-14	42.260	42.260	39.775	39.775	37.913	1,017
2025-02-13	42.000	42.600	40.912	41.190	39.262	1,463
2025-02-12	43.000	43.560	42.360	42.423	40.438	1,996
2025-02-11	42.617	42.640	41.810	42.540	40.549	2,532
2025-02-10	42.000	42.920	41.580	41.850	39.891	297

← NewerPage 7 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.