Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	42.000	42.920	41.580	41.850	39.891	297
2025-02-07	42.350	43.520	41.890	41.890	39.929	409
2025-02-06	44.220	44.250	42.420	42.642	40.646	539
2025-02-05	44.260	44.260	43.000	43.880	41.826	249
2025-02-04	42.100	44.840	41.502	44.280	42.208	837
2025-02-03	41.660	42.803	41.200	42.330	40.349	500
2025-01-31	42.364	42.790	41.490	42.210	40.235	1,054
2025-01-30	41.900	42.775	41.610	42.770	40.768	2,103
2025-01-29	39.510	40.710	39.510	40.230	38.347	1,228
2025-01-28	39.500	40.350	39.270	39.395	37.551	1,052
2025-01-27	39.920	40.810	39.464	39.570	37.718	384
2025-01-24	40.380	41.460	39.555	39.890	38.023	1,040
2025-01-23	41.420	41.420	40.690	40.710	38.805	19
2025-01-22	40.810	41.460	40.500	40.941	39.025	1,619
2025-01-21	43.600	43.610	41.415	41.695	39.744	1,302
2025-01-17	43.530	44.060	42.742	43.600	41.559	674
2025-01-16	46.242	47.040	45.415	45.415	43.290	1,338
2025-01-15	47.250	47.620	46.560	46.886	44.691	155
2025-01-14	46.355	46.883	45.690	46.883	44.689	4,033
2025-01-13	47.720	48.170	46.500	47.345	45.129	3,471
2025-01-10	45.140	46.000	44.000	46.000	43.847	1,752
2025-01-08	41.540	42.270	41.300	41.982	40.017	416
2025-01-07	42.165	42.639	41.950	41.950	39.987	1,631
2025-01-06	40.360	41.420	39.990	40.360	38.471	3,369
2025-01-03	41.470	41.470	39.730	40.070	38.195	711
2025-01-02	40.374	41.450	40.120	40.495	38.600	651
2024-12-31	39.430	39.820	39.212	39.820	37.956	307
2024-12-30	38.923	39.340	38.670	38.903	37.082	1,271
2024-12-27	38.800	39.250	38.780	38.830	37.013	80
2024-12-24	39.150	39.914	39.010	39.722	37.863	740
2024-12-23	37.220	38.810	37.220	38.680	36.870	1,393
2024-12-20	37.010	37.850	36.640	37.625	35.864	220
2024-12-19	38.365	38.610	37.330	37.490	35.735	428
2024-12-18	38.180	38.980	38.000	38.830	37.013	994
2024-12-17	36.660	37.650	36.230	37.560	35.802	854
2024-12-16	37.520	37.800	36.930	37.034	35.301	1,268
2024-12-13	38.240	38.240	37.380	38.000	36.222	5,743
2024-12-12	38.000	38.540	37.670	38.160	36.374	561
2024-12-11	39.357	39.770	38.330	38.600	36.793	1,567
2024-12-10	39.510	39.830	39.200	39.820	37.956	459
2024-12-09	39.550	39.750	38.900	39.445	37.599	674
2024-12-06	40.120	40.120	38.510	38.780	36.965	275
2024-12-05	40.620	40.990	39.720	39.875	38.009	1,188
2024-12-04	41.450	41.590	40.500	40.575	38.676	1,390
2024-12-03	40.000	41.790	39.660	41.330	39.396	485
2024-12-02	39.950	40.170	39.220	39.613	37.759	1,970
2024-11-29	40.725	41.150	39.830	40.150	38.271	824
2024-11-27	40.940	41.540	40.430	41.000	39.081	498
2024-11-26	41.390	42.190	40.930	40.930	39.014	152
2024-11-25	41.430	41.600	40.660	41.460	39.520	524
2024-11-22	41.700	42.350	41.490	41.650	39.701	311
2024-11-21	42.400	42.690	41.400	41.580	39.634	1,212
2024-11-20	43.180	43.650	42.530	42.550	40.559	2,475
2024-11-19	43.230	43.490	42.900	43.100	41.083	1,143
2024-11-18	43.310	43.810	43.100	43.466	41.432	219
2024-11-15	44.840	45.220	43.400	43.400	41.369	214
2024-11-14	44.500	45.163	44.500	44.550	42.465	448
2024-11-13	43.740	44.850	43.510	44.660	42.570	1,339
2024-11-12	44.500	44.640	43.930	43.930	41.874	336
2024-11-11	45.270	45.600	44.610	45.340	42.979	2,297

← NewerPage 8 of 20 · 1,152 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.