Teekay Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	46.270	46.520	45.069	45.260	42.903	1,024
2024-11-07	47.400	47.605	47.060	47.074	44.623	554
2024-11-06	45.800	46.651	44.812	46.620	44.193	1,938
2024-11-05	46.840	46.840	45.760	45.920	43.529	1,463
2024-11-04	46.430	46.878	46.430	46.878	44.437	727
2024-11-01	47.920	47.920	46.330	47.205	44.747	8,721
2024-10-31	47.288	47.440	47.288	47.288	44.826	156
2024-10-30	48.500	48.662	47.869	47.869	45.377	713
2024-10-29	49.340	49.340	48.350	48.480	45.956	1,849
2024-10-28	49.280	49.768	48.900	49.530	46.951	561
2024-10-25	50.195	50.195	49.770	49.770	47.179	76
2024-10-24	50.301	50.301	49.600	49.732	47.142	1,328
2024-10-23	52.530	52.530	50.345	50.485	47.856	4,833
2024-10-22	54.530	54.710	53.572	53.572	50.782	210
2024-10-21	55.300	55.300	54.695	54.990	52.127	437
2024-10-18	55.780	56.010	55.010	55.010	52.146	84
2024-10-17	55.600	55.890	54.950	54.950	52.089	720
2024-10-16	54.885	55.339	54.885	55.142	52.271	1,478
2024-10-15	56.116	56.250	54.937	55.040	52.174	1,296
2024-10-14	58.272	58.272	57.662	57.878	54.865	238
2024-10-11	59.285	59.285	58.550	58.550	55.501	351
2024-10-10	59.960	59.960	59.013	59.013	55.941	94
2024-10-09	59.767	60.000	59.150	59.530	56.430	325
2024-10-08	61.370	61.370	60.807	60.915	57.743	254
2024-10-07	61.787	62.270	61.787	61.848	58.628	738
2024-10-04	62.470	62.470	61.216	61.356	58.161	1,262
2024-10-01	56.650	59.272	56.450	59.272	56.185	1,389
2024-09-30	58.250	59.150	56.990	57.440	54.449	309
2024-09-27	59.240	59.240	57.680	58.110	55.084	767
2024-09-26	57.700	59.230	56.220	59.030	55.956	2,554
2024-09-25	57.440	57.440	55.830	56.290	53.359	468
2024-09-24	57.090	57.600	55.540	57.460	54.468	3,881
2024-09-23	56.070	56.500	55.425	55.900	52.989	1,787
2024-09-20	56.200	56.620	54.760	55.750	52.847	458
2024-09-19	57.210	57.210	56.240	57.110	54.136	1,622
2024-09-18	56.840	56.840	55.780	56.750	53.795	1,224
2024-09-17	55.380	56.710	55.380	55.990	53.075	419
2024-09-16	56.690	56.690	55.210	55.890	52.980	2,522
2024-09-13	54.850	56.590	54.850	55.710	52.809	677
2024-09-12	53.000	55.710	53.000	55.040	52.174	135
2024-09-11	52.440	53.620	52.440	53.480	50.695	159
2024-09-10	53.920	54.270	52.220	52.410	49.681	848
2024-09-09	54.950	54.950	53.240	54.280	51.454	255
2024-09-06	53.770	54.640	53.040	53.450	50.667	260
2024-09-05	53.780	54.620	53.650	53.910	51.103	902
2024-09-04	53.750	54.920	52.900	53.990	51.179	572
2024-09-03	56.010	56.770	54.120	54.240	51.416	447
2024-08-30	56.390	57.340	56.160	56.720	53.767	328
2024-08-29	56.070	56.070	54.930	55.480	52.591	913
2024-08-28	57.080	57.080	54.455	55.130	52.260	777
2024-08-27	55.755	56.810	54.730	55.600	52.705	93
2024-08-23	55.590	56.540	54.470	55.910	52.999	384
2024-08-22	55.400	56.740	55.150	55.250	52.373	1,315
2024-08-21	56.480	57.680	55.490	55.730	52.828	287
2024-08-20	56.590	57.660	55.960	56.340	53.407	337
2024-08-19	58.000	58.990	56.810	57.255	54.274	1,061
2024-08-16	57.390	58.780	56.800	57.980	54.961	2,184
2024-08-15	56.550	57.740	55.150	57.600	54.601	2,049
2024-08-14	55.876	55.970	54.970	55.070	52.203	851
2024-08-13	55.550	55.550	54.340	54.700	51.852	2,068

← NewerPage 9 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.