5 DAY PERFORMANCE
-10.38%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+20.37%
YEAR-TO-DATE PERFORMANCE
+39.29%
1 YEAR PERFORMANCE
+62.97%
Teekay Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $80.56 | $77.57 (-3.71%) | $80.79 | $76.45 | 493.23 K | $2.67 B |
| 05/12/2026 | $81.13 | $80.06 (-1.32%) | $82.20 | $78.76 | 389.32 K | $2.78 B |
| 05/11/2026 | $83.30 | $81.56 (-2.09%) | $83.86 | $81.01 | 445.60 K | $2.83 B |
| 05/08/2026 | $81.57 | $83.03 (1.79%) | $83.99 | $80.86 | 356.70 K | $2.88 B |
| 05/07/2026 | $80.65 | $81.27 (0.77%) | $82.09 | $79.89 | 342.65 K | $2.82 B |
| 05/06/2026 | $81.40 | $79.37 (-2.49%) | $83.53 | $78.93 | 335.58 K | $2.75 B |
| 05/05/2026 | $80.55 | $82.61 (2.56%) | $83.54 | $80.33 | 392.04 K | $2.87 B |
| 05/04/2026 | $80.49 | $79.70 (-0.98%) | $81.39 | $79.17 | 346.00 K | $2.76 B |
| 05/01/2026 | $78.53 | $80.48 (2.48%) | $80.49 | $77.73 | 347.63 K | $2.79 B |
| 04/30/2026 | $78.00 | $78.55 (0.71%) | $79.51 | $77.26 | 303.30 K | $2.72 B |
| 04/29/2026 | $78.22 | $78.31 (0.12%) | $79.06 | $77.32 | 266.10 K | $2.72 B |
| 04/28/2026 | $78.91 | $78.03 (-1.12%) | $79.33 | $77.45 | 354.75 K | $2.71 B |
| 04/27/2026 | $76.51 | $77.71 (1.57%) | $78.58 | $75.36 | 406.61 K | $2.70 B |
| 04/24/2026 | $73.97 | $75.94 (2.66%) | $75.94 | $73.05 | 378.90 K | $2.63 B |
| 04/23/2026 | $73.91 | $73.80 (-0.15%) | $75.09 | $72.99 | 435.82 K | $2.56 B |
| 04/22/2026 | $74.75 | $73.42 (-1.78%) | $74.75 | $71.77 | 567.70 K | $2.55 B |
| 04/21/2026 | $77.44 | $73.63 (-4.92%) | $77.77 | $73.18 | 343.01 K | $2.55 B |
| 04/20/2026 | $75.38 | $76.50 (1.49%) | $77.01 | $73.51 | 506.73 K | $2.65 B |
| 04/17/2026 | $75.65 | $75.29 (-0.48%) | $77.24 | $73.61 | 817.90 K | $2.61 B |
| 04/16/2026 | $74.92 | $74.41 (-0.68%) | $75.44 | $73.67 | 606.31 K | $2.58 B |
| 04/15/2026 | $75.79 | $74.73 (-1.4%) | $77.49 | $73.80 | 1.00 M | $2.59 B |
| 04/14/2026 | $75.09 | $72.89 (-2.93%) | $75.59 | $72.74 | 429.55 K | $2.53 B |
| 04/13/2026 | $74.82 | $75.08 (0.35%) | $76.66 | $74.07 | 831.67 K | $2.60 B |
| 04/10/2026 | $74.87 | $73.96 (-1.22%) | $75.28 | $72.99 | 506.70 K | $2.57 B |
| 04/09/2026 | $77.03 | $74.87 (-2.8%) | $77.99 | $74.39 | 533.90 K | $2.60 B |
| 04/08/2026 | $73.04 | $77.04 (5.48%) | $77.11 | $72.11 | 621.10 K | $2.67 B |
| 04/07/2026 | $78.21 | $75.82 (-3.06%) | $79.69 | $75.36 | 553.00 K | $2.63 B |
| 04/06/2026 | $77.50 | $78.21 (0.92%) | $79.00 | $76.07 | 515.34 K | $2.71 B |
| 04/02/2026 | $73.19 | $76.99 (5.19%) | $77.69 | $72.53 | 482.70 K | $2.67 B |
| 04/01/2026 | $73.31 | $72.96 (-0.48%) | $74.66 | $72.45 | 305.55 K | $2.53 B |
| 03/31/2026 | $72.75 | $73.32 (0.78%) | $74.58 | $72.28 | 487.63 K | $2.54 B |
| 03/30/2026 | $73.00 | $72.03 (-1.33%) | $73.94 | $70.67 | 418.75 K | $2.50 B |
| 03/27/2026 | $70.40 | $72.45 (2.91%) | $72.95 | $69.98 | 372.31 K | $2.51 B |
| 03/26/2026 | $70.46 | $70.60 (0.2%) | $73.12 | $70.38 | 561.54 K | $2.45 B |
| 03/25/2026 | $72.30 | $70.37 (-2.67%) | $72.78 | $69.72 | 493.60 K | $2.44 B |
| 03/24/2026 | $70.25 | $72.99 (3.9%) | $73.76 | $69.99 | 715.46 K | $2.53 B |
| 03/23/2026 | $67.40 | $69.40 (2.97%) | $70.33 | $67.40 | 524.62 K | $2.41 B |
| 03/20/2026 | $68.27 | $67.08 (-1.74%) | $69.16 | $66.86 | 1.09 M | $2.33 B |
| 03/19/2026 | $64.53 | $68.07 (5.49%) | $68.44 | $64.02 | 584.61 K | $2.36 B |
| 03/18/2026 | $63.59 | $65.94 (3.7%) | $67.56 | $63.59 | 699.72 K | $2.29 B |
| 03/17/2026 | $66.25 | $63.92 (-3.52%) | $66.90 | $63.62 | 405.27 K | $2.22 B |
| 03/16/2026 | $64.43 | $66.20 (2.75%) | $66.30 | $64.03 | 420.03 K | $2.30 B |
| 03/13/2026 | $64.45 | $63.39 (-1.64%) | $65.00 | $63.04 | 520.60 K | $2.20 B |
| 03/12/2026 | $69.05 | $64.97 (-5.91%) | $69.43 | $64.89 | 770.37 K | $2.25 B |
| 03/11/2026 | $71.53 | $69.45 (-2.91%) | $71.63 | $68.72 | 442.14 K | $2.41 B |
| 03/10/2026 | $74.17 | $72.50 (-2.25%) | $75.15 | $72.44 | 391.86 K | $2.51 B |
| 03/09/2026 | $71.16 | $74.38 (4.53%) | $75.27 | $71.16 | 558.13 K | $2.58 B |
| 03/06/2026 | $72.71 | $71.81 (-1.24%) | $73.00 | $71.30 | 706.43 K | $2.49 B |
| 03/05/2026 | $77.47 | $73.20 (-5.51%) | $77.47 | $72.12 | 701.90 K | $2.54 B |
| 03/04/2026 | $75.37 | $77.28 (2.53%) | $77.50 | $74.68 | 743.92 K | $2.68 B |
| 03/03/2026 | $76.25 | $75.89 (-0.47%) | $77.02 | $73.81 | 798.02 K | $2.63 B |
| 03/02/2026 | $81.63 | $78.14 (-4.28%) | $82.24 | $76.36 | 1.07 M | $2.71 B |
| 02/27/2026 | $78.03 | $78.27 (0.31%) | $78.68 | $76.59 | 940.10 K | $2.71 B |
| 02/26/2026 | $75.01 | $76.99 (2.64%) | $77.50 | $73.50 | 1.22 M | $2.67 B |
| 02/25/2026 | $73.95 | $74.77 (1.11%) | $74.85 | $72.78 | 579.95 K | $2.59 B |
| 02/24/2026 | $71.90 | $73.82 (2.67%) | $74.09 | $71.71 | 663.95 K | $2.56 B |
| 02/23/2026 | $72.00 | $71.82 (-0.25%) | $72.37 | $70.35 | 543.23 K | $2.49 B |
| 02/20/2026 | $73.08 | $72.88 (-0.27%) | $74.01 | $71.67 | 682.20 K | $2.53 B |
| 02/19/2026 | $72.80 | $73.89 (1.5%) | $74.70 | $71.00 | 917.51 K | $2.56 B |
| 02/18/2026 | $72.70 | $72.54 (-0.22%) | $73.73 | $72.14 | 598.53 K | $2.52 B |
| 02/17/2026 | $70.55 | $71.61 (1.5%) | $71.84 | $69.53 | 346.90 K | $2.48 B |
| 02/13/2026 | $68.24 | $70.55 (3.39%) | $70.75 | $68.24 | 374.70 K | $2.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
