5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-15.57%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
+15.67%
YEAR-TO-DATE PERFORMANCE
+29.30%
1 YEAR PERFORMANCE
+32.71%
Teekay Tankers Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $55.47 | $55.21 (-0.47%) | $56.23 | $55.15 | 386.53 K | $1.91 B |
| 12/04/2025 | $56.74 | $55.47 (-2.24%) | $56.74 | $55.24 | 305.13 K | $1.92 B |
| 12/03/2025 | $56.75 | $57.00 (0.44%) | $57.72 | $56.75 | 467.30 K | $1.98 B |
| 12/02/2025 | $55.53 | $55.79 (0.47%) | $55.94 | $54.63 | 350.30 K | $1.93 B |
| 12/01/2025 | $57.69 | $55.53 (-3.74%) | $57.75 | $55.39 | 391.25 K | $1.93 B |
| 11/28/2025 | $58.20 | $57.67 (-0.91%) | $58.43 | $57.31 | 260.21 K | $2.00 B |
| 11/26/2025 | $58.66 | $58.11 (-0.94%) | $59.70 | $57.71 | 652.61 K | $2.01 B |
| 11/25/2025 | $60.14 | $59.27 (-1.45%) | $60.97 | $58.66 | 745.94 K | $2.05 B |
| 11/24/2025 | $61.67 | $60.99 (-1.1%) | $61.67 | $59.32 | 508.01 K | $2.11 B |
| 11/21/2025 | $61.25 | $62.25 (1.63%) | $63.01 | $60.01 | 412.91 K | $2.16 B |
| 11/20/2025 | $62.83 | $60.52 (-3.68%) | $63.71 | $60.30 | 324.90 K | $2.10 B |
| 11/19/2025 | $62.01 | $61.89 (-0.19%) | $62.85 | $61.71 | 305.32 K | $2.15 B |
| 11/18/2025 | $62.35 | $63.03 (1.09%) | $63.30 | $61.40 | 349.84 K | $2.19 B |
| 11/17/2025 | $62.17 | $62.49 (0.51%) | $62.94 | $61.56 | 349.81 K | $2.17 B |
| 11/14/2025 | $61.11 | $62.47 (2.23%) | $62.65 | $60.60 | 222.20 K | $2.17 B |
| 11/13/2025 | $61.80 | $61.82 (0.03%) | $63.19 | $61.67 | 401.40 K | $2.14 B |
| 11/12/2025 | $61.61 | $61.84 (0.37%) | $62.09 | $61.22 | 284.48 K | $2.14 B |
| 11/11/2025 | $61.45 | $60.81 (-1.04%) | $61.90 | $60.50 | 279.70 K | $2.11 B |
| 11/10/2025 | $61.17 | $61.14 (-0.05%) | $61.91 | $60.42 | 313.72 K | $2.12 B |
| 11/07/2025 | $61.40 | $60.94 (-0.75%) | $61.46 | $60.19 | 480.30 K | $2.11 B |
| 11/06/2025 | $60.01 | $61.10 (1.82%) | $61.88 | $59.84 | 500.75 K | $2.11 B |
| 11/05/2025 | $59.70 | $61.00 (2.18%) | $61.08 | $59.39 | 311.10 K | $2.11 B |
| 11/04/2025 | $59.50 | $59.54 (0.07%) | $59.83 | $58.60 | 249.08 K | $2.06 B |
| 11/03/2025 | $60.72 | $60.61 (-0.18%) | $60.97 | $59.76 | 427.90 K | $2.10 B |
| 10/31/2025 | $59.10 | $61.00 (3.21%) | $61.25 | $58.60 | 472.20 K | $2.11 B |
| 10/30/2025 | $57.99 | $58.84 (1.47%) | $60.55 | $57.68 | 514.74 K | $2.03 B |
| 10/29/2025 | $59.73 | $60.29 (0.94%) | $61.17 | $59.60 | 600.80 K | $2.08 B |
| 10/28/2025 | $59.59 | $59.71 (0.2%) | $60.59 | $59.07 | 388.30 K | $2.06 B |
| 10/27/2025 | $59.18 | $59.31 (0.22%) | $59.43 | $58.21 | 301.72 K | $2.05 B |
| 10/24/2025 | $58.54 | $58.78 (0.41%) | $59.96 | $58.45 | 524.81 K | $2.03 B |
| 10/23/2025 | $57.45 | $58.91 (2.54%) | $59.20 | $57.28 | 845.12 K | $2.04 B |
| 10/22/2025 | $53.66 | $56.59 (5.46%) | $56.60 | $53.26 | 638.37 K | $1.96 B |
| 10/21/2025 | $55.00 | $53.79 (-2.2%) | $55.09 | $53.57 | 387.20 K | $1.86 B |
| 10/20/2025 | $54.93 | $55.47 (0.98%) | $56.48 | $54.66 | 772.40 K | $1.92 B |
| 10/17/2025 | $51.94 | $53.86 (3.7%) | $54.24 | $51.83 | 571.30 K | $1.86 B |
| 10/16/2025 | $51.06 | $52.42 (2.66%) | $53.46 | $50.97 | 655.52 K | $1.81 B |
| 10/15/2025 | $49.60 | $50.86 (2.54%) | $50.90 | $49.17 | 481.50 K | $1.76 B |
| 10/14/2025 | $48.42 | $48.82 (0.83%) | $49.01 | $47.18 | 589.00 K | $1.69 B |
| 10/13/2025 | $49.60 | $49.47 (-0.26%) | $50.31 | $48.89 | 491.80 K | $1.71 B |
| 10/10/2025 | $50.31 | $49.13 (-2.35%) | $50.91 | $49.09 | 347.93 K | $1.70 B |
| 10/09/2025 | $50.16 | $50.42 (0.52%) | $51.52 | $49.61 | 916.10 K | $1.74 B |
| 10/08/2025 | $49.78 | $49.24 (-1.08%) | $49.78 | $48.59 | 513.95 K | $1.70 B |
| 10/07/2025 | $50.06 | $49.07 (-1.98%) | $50.15 | $48.21 | 384.82 K | $1.70 B |
| 10/06/2025 | $51.17 | $50.55 (-1.21%) | $51.21 | $50.37 | 360.02 K | $1.75 B |
| 10/03/2025 | $50.46 | $51.45 (1.96%) | $51.47 | $50.14 | 380.05 K | $1.78 B |
| 10/02/2025 | $50.85 | $50.14 (-1.4%) | $50.85 | $49.48 | 394.12 K | $1.73 B |
| 10/01/2025 | $50.45 | $51.04 (1.17%) | $51.44 | $50.35 | 296.83 K | $1.76 B |
| 09/30/2025 | $51.10 | $50.55 (-1.08%) | $51.84 | $50.40 | 382.70 K | $1.75 B |
| 09/29/2025 | $52.27 | $51.26 (-1.93%) | $52.27 | $50.35 | 600.12 K | $1.77 B |
| 09/26/2025 | $52.20 | $52.37 (0.33%) | $52.81 | $51.86 | 454.70 K | $1.81 B |
| 09/25/2025 | $54.00 | $52.58 (-2.63%) | $54.00 | $52.41 | 406.70 K | $1.82 B |
| 09/24/2025 | $54.01 | $53.70 (-0.57%) | $54.40 | $53.51 | 274.12 K | $1.86 B |
| 09/23/2025 | $53.66 | $54.50 (1.57%) | $55.18 | $53.31 | 414.30 K | $1.88 B |
| 09/22/2025 | $53.62 | $53.14 (-0.9%) | $53.82 | $53.03 | 502.00 K | $1.84 B |
| 09/19/2025 | $54.12 | $53.46 (-1.22%) | $54.46 | $53.20 | 523.14 K | $1.85 B |
| 09/18/2025 | $54.90 | $54.72 (-0.33%) | $54.93 | $54.03 | 456.40 K | $1.89 B |
| 09/17/2025 | $54.68 | $55.35 (1.23%) | $55.68 | $54.48 | 849.64 K | $1.91 B |
| 09/16/2025 | $55.11 | $54.40 (-1.29%) | $55.21 | $54.04 | 668.20 K | $1.88 B |
| 09/15/2025 | $53.49 | $55.96 (4.62%) | $56.44 | $53.16 | 1.12 M | $1.94 B |
| 09/12/2025 | $52.47 | $52.10 (-0.71%) | $53.09 | $51.96 | 413.12 K | $1.80 B |
| 09/11/2025 | $51.80 | $51.97 (0.33%) | $52.22 | $50.95 | 564.32 K | $1.80 B |
| 09/10/2025 | $51.75 | $51.85 (0.19%) | $52.43 | $51.45 | 267.12 K | $1.79 B |
| 09/09/2025 | $53.00 | $52.20 (-1.51%) | $53.00 | $51.80 | 340.81 K | $1.81 B |
| 09/08/2025 | $53.30 | $53.20 (-0.19%) | $53.89 | $52.60 | 760.83 K | $1.84 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.
