5 DAY PERFORMANCE
-15.43%
1 MONTH PERFORMANCE
-0.05%
3 MONTH PERFORMANCE
+14.23%
6 MONTH PERFORMANCE
+28.47%
YEAR-TO-DATE PERFORMANCE
+21.88%
1 YEAR PERFORMANCE
+73.16%
Teekay Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $69.75 | $68.45 (-1.86%) | $70.09 | $67.83 | 419.50 K | $2.37 B |
| 02/11/2026 | $67.86 | $69.57 (2.52%) | $69.67 | $67.39 | 425.33 K | $2.41 B |
| 02/10/2026 | $66.87 | $66.97 (0.15%) | $67.56 | $66.51 | 268.41 K | $2.32 B |
| 02/09/2026 | $66.00 | $66.93 (1.41%) | $67.33 | $65.61 | 241.00 K | $2.32 B |
| 02/06/2026 | $64.30 | $66.74 (3.79%) | $67.20 | $64.30 | 283.55 K | $2.31 B |
| 02/05/2026 | $63.81 | $64.42 (0.96%) | $65.75 | $63.81 | 343.40 K | $2.23 B |
| 02/04/2026 | $65.32 | $64.27 (-1.61%) | $65.45 | $63.62 | 352.33 K | $2.23 B |
| 02/03/2026 | $65.06 | $65.14 (0.12%) | $65.61 | $63.25 | 479.20 K | $2.26 B |
| 02/02/2026 | $63.01 | $65.25 (3.55%) | $65.65 | $62.31 | 378.90 K | $2.26 B |
| 01/30/2026 | $63.50 | $64.52 (1.61%) | $65.48 | $63.50 | 405.71 K | $2.24 B |
| 01/29/2026 | $63.94 | $64.19 (0.39%) | $65.22 | $62.39 | 411.91 K | $2.23 B |
| 01/28/2026 | $62.57 | $63.33 (1.21%) | $63.70 | $62.28 | 312.62 K | $2.20 B |
| 01/27/2026 | $61.40 | $61.91 (0.83%) | $63.23 | $61.28 | 183.73 K | $2.15 B |
| 01/26/2026 | $63.09 | $61.45 (-2.6%) | $63.76 | $61.29 | 342.40 K | $2.13 B |
| 01/23/2026 | $61.95 | $61.78 (-0.27%) | $63.21 | $61.23 | 292.60 K | $2.14 B |
| 01/22/2026 | $62.00 | $60.47 (-2.47%) | $62.01 | $59.68 | 399.73 K | $2.10 B |
| 01/21/2026 | $61.37 | $62.00 (1.03%) | $62.69 | $60.73 | 426.90 K | $2.15 B |
| 01/20/2026 | $59.97 | $60.85 (1.47%) | $62.28 | $59.35 | 476.00 K | $2.11 B |
| 01/16/2026 | $60.50 | $60.14 (-0.6%) | $61.47 | $59.89 | 635.33 K | $2.09 B |
| 01/15/2026 | $60.41 | $59.81 (-0.99%) | $60.85 | $58.78 | 503.60 K | $2.07 B |
| 01/14/2026 | $61.58 | $61.42 (-0.26%) | $62.65 | $60.76 | 472.60 K | $2.13 B |
| 01/13/2026 | $59.73 | $60.75 (1.71%) | $61.75 | $59.73 | 611.41 K | $2.11 B |
| 01/12/2026 | $59.25 | $58.70 (-0.93%) | $59.49 | $58.44 | 313.94 K | $2.04 B |
| 01/09/2026 | $58.73 | $58.93 (0.34%) | $59.58 | $57.55 | 420.90 K | $2.04 B |
| 01/08/2026 | $59.03 | $59.10 (0.12%) | $59.62 | $57.47 | 630.58 K | $2.05 B |
| 01/07/2026 | $55.52 | $59.02 (6.3%) | $59.46 | $55.00 | 770.64 K | $2.05 B |
| 01/06/2026 | $52.52 | $53.49 (1.85%) | $54.28 | $52.52 | 449.69 K | $1.85 B |
| 01/05/2026 | $52.46 | $51.96 (-0.95%) | $53.55 | $51.96 | 489.10 K | $1.80 B |
| 01/02/2026 | $53.50 | $51.50 (-3.74%) | $53.50 | $50.94 | 430.43 K | $1.79 B |
| 12/31/2025 | $53.01 | $53.42 (0.77%) | $53.51 | $52.67 | 248.06 K | $1.85 B |
| 12/30/2025 | $54.37 | $53.17 (-2.21%) | $54.50 | $53.10 | 341.94 K | $1.84 B |
| 12/29/2025 | $54.32 | $54.40 (0.15%) | $54.95 | $53.80 | 329.13 K | $1.89 B |
| 12/26/2025 | $53.81 | $54.34 (0.98%) | $54.57 | $53.51 | 182.42 K | $1.88 B |
| 12/24/2025 | $54.07 | $53.86 (-0.39%) | $54.07 | $53.25 | 98.41 K | $1.87 B |
| 12/23/2025 | $54.17 | $53.84 (-0.61%) | $54.29 | $53.34 | 309.50 K | $1.87 B |
| 12/22/2025 | $54.74 | $54.37 (-0.68%) | $55.08 | $54.25 | 328.38 K | $1.88 B |
| 12/19/2025 | $53.64 | $54.18 (1.01%) | $54.83 | $53.41 | 566.44 K | $1.88 B |
| 12/18/2025 | $54.61 | $53.75 (-1.57%) | $54.61 | $53.23 | 283.80 K | $1.86 B |
| 12/17/2025 | $54.27 | $54.49 (0.41%) | $54.94 | $53.78 | 264.50 K | $1.89 B |
| 12/16/2025 | $53.72 | $53.64 (-0.15%) | $54.27 | $53.27 | 354.13 K | $1.86 B |
| 12/15/2025 | $53.71 | $54.08 (0.69%) | $54.50 | $53.01 | 576.20 K | $1.87 B |
| 12/12/2025 | $53.93 | $53.59 (-0.63%) | $54.25 | $53.34 | 473.70 K | $1.86 B |
| 12/11/2025 | $54.09 | $53.93 (-0.3%) | $54.39 | $53.09 | 509.37 K | $1.87 B |
| 12/10/2025 | $53.80 | $53.47 (-0.61%) | $54.03 | $52.55 | 988.20 K | $1.85 B |
| 12/09/2025 | $55.00 | $53.85 (-2.09%) | $55.04 | $53.78 | 404.31 K | $1.87 B |
| 12/08/2025 | $55.12 | $55.33 (0.38%) | $56.17 | $54.75 | 446.70 K | $1.92 B |
| 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 |
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.
