5 DAY PERFORMANCE
-27.83%
1 MONTH PERFORMANCE
-19.41%
3 MONTH PERFORMANCE
+3.79%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
+39.29%
1 YEAR PERFORMANCE
+51.12%
Teekay Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $104.07 | $106.62 (2.45%) | $107.39 | $103.39 | 499.86 K | $3.68 B |
| 10/07/2026 | $101.74 | $102.12 (0.37%) | $104.67 | $101.74 | 399.10 K | $3.55 B |
| 10/06/2026 | $100.71 | $101.24 (0.53%) | $102.59 | $99.20 | 447.15 K | $3.52 B |
| 10/05/2026 | $103.76 | $103.38 (-0.37%) | $105.50 | $99.61 | 341.54 K | $3.60 B |
| 10/02/2026 | $100.00 | $103.10 (3.1%) | $103.98 | $98.55 | 663.66 K | $3.59 B |
| 10/01/2026 | $96.78 | $101.01 (4.37%) | $101.23 | $96.04 | 340.66 K | $3.51 B |
| 09/30/2026 | $98.16 | $97.06 (-1.12%) | $100.29 | $96.95 | 579.60 K | $3.38 B |
| 09/29/2026 | $94.70 | $96.81 (2.23%) | $97.75 | $94.01 | 349.91 K | $3.37 B |
| 09/28/2026 | $95.76 | $95.71 (-0.05%) | $97.09 | $94.51 | 312.15 K | $3.33 B |
| 09/25/2026 | $93.80 | $94.07 (0.29%) | $95.49 | $93.00 | 330.04 K | $3.27 B |
| 09/24/2026 | $94.01 | $94.08 (0.07%) | $96.39 | $93.14 | 387.30 K | $3.27 B |
| 09/23/2026 | $95.85 | $94.54 (-1.37%) | $96.17 | $92.54 | 335.75 K | $3.29 B |
| 09/22/2026 | $95.48 | $95.60 (0.13%) | $96.87 | $92.78 | 690.85 K | $3.33 B |
| 09/21/2026 | $100.10 | $98.76 (-1.34%) | $102.23 | $98.01 | 384.23 K | $3.44 B |
| 09/18/2026 | $100.88 | $100.92 (0.04%) | $102.38 | $99.87 | 844.44 K | $3.51 B |
| 09/17/2026 | $100.59 | $100.82 (0.23%) | $103.16 | $100.02 | 368.58 K | $3.51 B |
| 09/16/2026 | $99.30 | $100.63 (1.34%) | $103.03 | $99.30 | 514.70 K | $3.50 B |
| 09/15/2026 | $100.30 | $99.25 (-1.05%) | $102.82 | $99.16 | 538.87 K | $3.45 B |
| 09/14/2026 | $101.42 | $100.00 (-1.4%) | $102.07 | $98.80 | 613.04 K | $3.48 B |
| 09/11/2026 | $97.70 | $100.83 (3.2%) | $100.91 | $97.40 | 767.06 K | $3.51 B |
| 09/10/2026 | $96.69 | $98.25 (1.61%) | $98.40 | $95.34 | 534.52 K | $3.42 B |
| 09/09/2026 | $93.32 | $96.31 (3.2%) | $97.08 | $92.41 | 604.25 K | $3.35 B |
| 09/08/2026 | $94.00 | $92.33 (-1.78%) | $94.00 | $90.96 | 346.47 K | $3.21 B |
| 09/04/2026 | $91.99 | $93.37 (1.5%) | $93.99 | $91.99 | 453.31 K | $3.25 B |
| 09/03/2026 | $91.38 | $91.83 (0.49%) | $92.02 | $89.45 | 849.50 K | $3.20 B |
| 09/02/2026 | $88.00 | $90.75 (3.13%) | $91.02 | $86.79 | 510.24 K | $3.16 B |
| 09/01/2026 | $89.90 | $88.30 (-1.78%) | $90.89 | $87.10 | 471.41 K | $3.07 B |
| 08/31/2026 | $89.87 | $89.64 (-0.26%) | $90.15 | $87.92 | 624.36 K | $3.12 B |
| 08/28/2026 | $87.13 | $88.70 (1.8%) | $89.64 | $87.13 | 353.00 K | $3.09 B |
| 08/27/2026 | $84.27 | $88.20 (4.66%) | $88.27 | $84.07 | 706.33 K | $3.07 B |
| 08/26/2026 | $88.56 | $83.20 (-6.05%) | $88.56 | $82.85 | 1.30 M | $2.90 B |
| 08/25/2026 | $91.20 | $90.03 (-1.28%) | $91.60 | $89.45 | 365.00 K | $3.13 B |
| 08/24/2026 | $91.02 | $92.01 (1.09%) | $92.97 | $90.62 | 499.10 K | $3.20 B |
| 08/21/2026 | $92.06 | $91.02 (-1.13%) | $94.44 | $90.53 | 419.87 K | $3.17 B |
| 08/20/2026 | $90.35 | $91.12 (0.85%) | $92.11 | $89.01 | 284.56 K | $3.17 B |
| 08/19/2026 | $89.56 | $90.82 (1.41%) | $91.46 | $89.56 | 476.05 K | $3.16 B |
| 08/18/2026 | $89.69 | $89.10 (-0.66%) | $90.32 | $87.78 | 472.39 K | $3.10 B |
| 08/17/2026 | $86.10 | $89.11 (3.5%) | $89.41 | $85.82 | 458.96 K | $3.10 B |
| 08/14/2026 | $84.35 | $85.13 (0.92%) | $86.20 | $84.08 | 292.76 K | $2.96 B |
| 08/13/2026 | $81.14 | $83.54 (2.96%) | $84.24 | $81.14 | 456.73 K | $2.91 B |
| 08/12/2026 | $77.31 | $80.89 (4.63%) | $81.32 | $77.31 | 487.00 K | $2.81 B |
| 08/11/2026 | $76.21 | $77.47 (1.65%) | $78.14 | $74.79 | 527.56 K | $2.70 B |
| 08/10/2026 | $77.48 | $76.21 (-1.64%) | $77.89 | $75.84 | 302.20 K | $2.65 B |
| 08/07/2026 | $77.76 | $77.25 (-0.66%) | $78.09 | $75.21 | 212.41 K | $2.69 B |
| 08/06/2026 | $75.83 | $77.09 (1.66%) | $77.89 | $74.65 | 247.90 K | $2.68 B |
| 08/05/2026 | $77.42 | $74.42 (-3.87%) | $77.69 | $74.24 | 305.05 K | $2.59 B |
| 08/04/2026 | $80.17 | $76.80 (-4.2%) | $80.17 | $76.42 | 496.70 K | $2.67 B |
| 08/03/2026 | $80.96 | $80.48 (-0.59%) | $81.50 | $78.02 | 349.61 K | $2.80 B |
| 07/31/2026 | $77.63 | $79.37 (2.24%) | $80.82 | $77.30 | 450.82 K | $2.76 B |
| 07/30/2026 | $76.11 | $77.36 (1.64%) | $77.44 | $75.01 | 394.30 K | $2.69 B |
| 07/29/2026 | $77.38 | $78.18 (1.03%) | $79.00 | $76.58 | 327.50 K | $2.72 B |
| 07/28/2026 | $75.95 | $76.78 (1.09%) | $77.94 | $75.95 | 383.94 K | $2.67 B |
| 07/27/2026 | $74.83 | $75.97 (1.52%) | $76.20 | $74.01 | 307.00 K | $2.64 B |
| 07/24/2026 | $76.40 | $75.81 (-0.77%) | $77.18 | $75.02 | 288.89 K | $2.64 B |
| 07/23/2026 | $74.82 | $75.69 (1.16%) | $76.47 | $74.70 | 218.51 K | $2.63 B |
| 07/22/2026 | $76.36 | $74.78 (-2.07%) | $76.74 | $74.56 | 262.60 K | $2.60 B |
| 07/21/2026 | $72.53 | $75.56 (4.18%) | $75.80 | $72.26 | 445.80 K | $2.63 B |
| 07/20/2026 | $71.39 | $71.91 (0.73%) | $73.39 | $71.39 | 239.64 K | $2.50 B |
| 07/17/2026 | $70.86 | $70.07 (-1.11%) | $70.86 | $69.26 | 303.10 K | $2.44 B |
| 07/16/2026 | $72.01 | $71.83 (-0.25%) | $74.00 | $71.66 | 189.80 K | $2.50 B |
| 07/15/2026 | $71.99 | $72.74 (1.04%) | $73.53 | $71.01 | 327.75 K | $2.53 B |
| 07/14/2026 | $71.87 | $72.27 (0.56%) | $74.06 | $71.87 | 263.70 K | $2.51 B |
| 07/13/2026 | $73.63 | $70.72 (-3.95%) | $74.09 | $70.72 | 312.34 K | $2.46 B |
| 07/10/2026 | $69.81 | $72.45 (3.78%) | $72.50 | $69.65 | 311.84 K | $2.52 B |
| 07/09/2026 | $71.01 | $69.27 (-2.45%) | $71.01 | $67.45 | 407.90 K | $2.41 B |
| 07/08/2026 | $69.90 | $71.69 (2.56%) | $71.75 | $69.39 | 292.31 K | $2.49 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.
