5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
+36.93%
YEAR-TO-DATE PERFORMANCE
+39.29%
1 YEAR PERFORMANCE
+75.87%
Teekay Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $69.64 | $67.99 (-2.37%) | $70.96 | $66.73 | 897.74 K | $2.36 B |
| 06/25/2026 | $74.83 | $70.28 (-6.08%) | $76.49 | $69.47 | 487.69 K | $2.44 B |
| 06/24/2026 | $78.84 | $76.34 (-3.17%) | $79.22 | $75.20 | 428.72 K | $2.65 B |
| 06/23/2026 | $77.50 | $79.21 (2.21%) | $79.24 | $76.90 | 343.90 K | $2.75 B |
| 06/22/2026 | $75.00 | $77.58 (3.44%) | $78.74 | $75.00 | 575.54 K | $2.70 B |
| 06/18/2026 | $73.47 | $74.45 (1.33%) | $74.74 | $71.98 | 406.30 K | $2.59 B |
| 06/17/2026 | $74.87 | $73.93 (-1.26%) | $75.33 | $73.10 | 249.30 K | $2.57 B |
| 06/16/2026 | $76.04 | $75.14 (-1.18%) | $76.14 | $73.87 | 315.51 K | $2.61 B |
| 06/15/2026 | $75.40 | $75.56 (0.21%) | $76.20 | $73.50 | 341.32 K | $2.63 B |
| 06/12/2026 | $72.00 | $75.40 (4.72%) | $76.23 | $71.85 | 337.50 K | $2.62 B |
| 06/11/2026 | $73.85 | $72.50 (-1.83%) | $75.00 | $72.15 | 269.51 K | $2.52 B |
| 06/10/2026 | $72.01 | $72.76 (1.04%) | $73.78 | $71.96 | 226.01 K | $2.53 B |
| 06/09/2026 | $71.25 | $72.01 (1.07%) | $72.93 | $71.25 | 294.51 K | $2.50 B |
| 06/08/2026 | $73.10 | $71.66 (-1.97%) | $73.35 | $71.14 | 360.20 K | $2.49 B |
| 06/05/2026 | $69.92 | $72.20 (3.26%) | $72.74 | $69.01 | 334.96 K | $2.51 B |
| 06/04/2026 | $71.06 | $70.13 (-1.31%) | $71.77 | $69.91 | 257.40 K | $2.44 B |
| 06/03/2026 | $70.50 | $70.78 (0.4%) | $71.82 | $70.28 | 282.34 K | $2.46 B |
| 06/02/2026 | $71.63 | $70.59 (-1.45%) | $72.20 | $70.07 | 235.60 K | $2.45 B |
| 06/01/2026 | $70.31 | $72.21 (2.7%) | $72.78 | $70.01 | 287.88 K | $2.51 B |
| 05/29/2026 | $69.67 | $70.35 (0.98%) | $71.12 | $69.06 | 402.90 K | $2.45 B |
| 05/28/2026 | $73.11 | $70.29 (-3.86%) | $73.36 | $70.23 | 509.96 K | $2.44 B |
| 05/27/2026 | $75.04 | $73.98 (-1.41%) | $76.44 | $73.05 | 432.95 K | $2.57 B |
| 05/26/2026 | $75.69 | $75.52 (-0.22%) | $76.69 | $74.36 | 503.13 K | $2.62 B |
| 05/22/2026 | $77.02 | $77.21 (0.25%) | $77.61 | $75.02 | 508.70 K | $2.68 B |
| 05/21/2026 | $78.49 | $77.70 (-1.01%) | $79.98 | $77.41 | 299.75 K | $2.70 B |
| 05/20/2026 | $77.48 | $78.99 (1.95%) | $79.23 | $77.02 | 360.70 K | $2.75 B |
| 05/19/2026 | $77.00 | $75.98 (-1.32%) | $77.56 | $75.30 | 352.10 K | $2.64 B |
| 05/18/2026 | $77.19 | $76.94 (-0.32%) | $79.12 | $76.30 | 420.40 K | $2.67 B |
| 05/15/2026 | $75.78 | $77.19 (1.86%) | $77.75 | $75.25 | 373.20 K | $2.68 B |
| 05/14/2026 | $79.65 | $77.34 (-2.9%) | $79.94 | $75.79 | 554.34 K | $2.69 B |
| 05/13/2026 | $80.56 | $77.57 (-3.71%) | $80.79 | $76.45 | 495.25 K | $2.70 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 | $2.89 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 | $2.76 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 | $2.77 B |
| 05/01/2026 | $78.53 | $80.48 (2.48%) | $80.49 | $77.73 | 347.63 K | $2.80 B |
| 04/30/2026 | $78.00 | $78.55 (0.71%) | $79.51 | $77.26 | 303.30 K | $2.73 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 | $2.64 B |
| 04/23/2026 | $73.91 | $73.80 (-0.15%) | $75.09 | $72.99 | 435.82 K | $2.57 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 | $2.56 B |
| 04/20/2026 | $75.38 | $76.50 (1.49%) | $77.01 | $73.51 | 506.73 K | $2.66 B |
| 04/17/2026 | $75.65 | $75.29 (-0.48%) | $77.24 | $73.61 | 817.90 K | $2.62 B |
| 04/16/2026 | $74.92 | $74.41 (-0.68%) | $75.44 | $73.67 | 606.31 K | $2.59 B |
| 04/15/2026 | $75.79 | $74.73 (-1.4%) | $77.49 | $73.80 | 1.00 M | $2.60 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 | $2.61 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 | $2.68 B |
| 04/07/2026 | $78.21 | $75.82 (-3.06%) | $79.69 | $75.36 | 553.00 K | $2.64 B |
| 04/06/2026 | $77.50 | $78.21 (0.92%) | $79.00 | $76.07 | 515.34 K | $2.72 B |
| 04/02/2026 | $73.19 | $76.99 (5.19%) | $77.69 | $72.53 | 482.70 K | $2.68 B |
| 04/01/2026 | $73.31 | $72.96 (-0.48%) | $74.66 | $72.45 | 305.55 K | $2.54 B |
| 03/31/2026 | $72.75 | $73.32 (0.78%) | $74.58 | $72.28 | 487.63 K | $2.55 B |
| 03/30/2026 | $73.00 | $72.03 (-1.33%) | $73.94 | $70.67 | 418.75 K | $2.50 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.
