5 DAY PERFORMANCE
+4.15%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
+4.70%
6 MONTH PERFORMANCE
-27.52%
YEAR-TO-DATE PERFORMANCE
+0.30%
1 YEAR PERFORMANCE
-24.85%
Teekay Tankers Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.87 | $36.33 (1.28%) | $36.67 | $35.46 | 263,577 | $1.25 B |
| 03/11/2025 | $37.15 | $35.92 (-3.31%) | $37.46 | $35.23 | 394,110 | $1.24 B |
| 03/10/2025 | $37.84 | $36.65 (-3.14%) | $38.08 | $36.24 | 371,711 | $1.26 B |
| 03/07/2025 | $38.25 | $38.32 (0.18%) | $39.37 | $38.25 | 254,300 | $1.32 B |
| 03/06/2025 | $37.52 | $38.32 (2.13%) | $38.39 | $37.42 | 441,332 | $1.32 B |
| 03/05/2025 | $38.95 | $37.05 (-4.88%) | $39.31 | $36.98 | 400,000 | $1.28 B |
| 03/04/2025 | $37.16 | $38.89 (4.66%) | $39.44 | $36.58 | 675,804 | $1.34 B |
| 03/03/2025 | $38.00 | $37.60 (-1.05%) | $38.53 | $36.67 | 650,910 | $1.30 B |
| 02/28/2025 | $37.69 | $37.74 (0.13%) | $38.67 | $37.59 | 354,400 | $1.30 B |
| 02/27/2025 | $39.65 | $37.82 (-4.62%) | $39.90 | $37.53 | 391,391 | $1.30 B |
| 02/26/2025 | $40.20 | $39.83 (-0.92%) | $40.66 | $39.54 | 351,607 | $1.37 B |
| 02/25/2025 | $41.30 | $40.10 (-2.91%) | $41.47 | $40.09 | 432,000 | $1.38 B |
| 02/24/2025 | $40.00 | $41.27 (3.18%) | $41.31 | $39.47 | 582,830 | $1.42 B |
| 02/21/2025 | $41.01 | $40.12 (-2.17%) | $41.08 | $39.63 | 601,900 | $1.38 B |
| 02/20/2025 | $39.26 | $40.30 (2.65%) | $40.71 | $36.25 | 933,742 | $1.39 B |
| 02/19/2025 | $40.73 | $40.65 (-0.2%) | $41.26 | $39.85 | 502,394 | $1.40 B |
| 02/18/2025 | $40.42 | $40.91 (1.21%) | $41.32 | $40.08 | 332,711 | $1.41 B |
| 02/14/2025 | $41.73 | $40.43 (-3.12%) | $41.85 | $39.61 | 382,768 | $1.39 B |
| 02/13/2025 | $42.25 | $40.85 (-3.31%) | $42.55 | $40.76 | 461,244 | $1.41 B |
| 02/12/2025 | $42.00 | $42.00 (0%) | $43.60 | $42.00 | 417,037 | $1.45 B |
| 02/11/2025 | $42.17 | $42.25 (0.19%) | $42.64 | $41.86 | 314,514 | $1.46 B |
| 02/10/2025 | $42.00 | $42.17 (0.4%) | $42.57 | $41.46 | 361,700 | $1.45 B |
| 02/07/2025 | $42.43 | $41.70 (-1.72%) | $42.85 | $41.60 | 282,819 | $1.44 B |
| 02/06/2025 | $43.85 | $42.36 (-3.4%) | $43.93 | $42.14 | 371,500 | $1.46 B |
| 02/05/2025 | $43.50 | $43.70 (0.46%) | $44.09 | $43.05 | 434,400 | $1.51 B |
| 02/04/2025 | $41.94 | $44.10 (5.15%) | $44.84 | $41.34 | 675,900 | $1.52 B |
| 02/03/2025 | $41.86 | $42.05 (0.45%) | $42.92 | $41.35 | 509,606 | $1.45 B |
| 01/31/2025 | $42.39 | $41.92 (-1.11%) | $42.82 | $41.50 | 361,429 | $1.45 B |
| 01/30/2025 | $42.00 | $42.39 (0.93%) | $42.87 | $41.60 | 433,500 | $1.46 B |
| 01/29/2025 | $39.95 | $41.02 (2.68%) | $41.07 | $39.79 | 380,104 | $1.42 B |
| 01/28/2025 | $39.99 | $39.74 (-0.63%) | $40.52 | $39.23 | 369,200 | $1.37 B |
| 01/27/2025 | $40.00 | $39.50 (-1.25%) | $40.65 | $39.28 | 468,503 | $1.36 B |
| 01/24/2025 | $40.99 | $40.04 (-2.32%) | $40.99 | $39.47 | 372,148 | $1.38 B |
| 01/23/2025 | $41.05 | $41.08 (0.07%) | $41.46 | $40.60 | 370,000 | $1.42 B |
| 01/22/2025 | $41.00 | $40.92 (-0.2%) | $41.59 | $40.27 | 461,711 | $1.41 B |
| 01/21/2025 | $43.32 | $41.15 (-5.01%) | $43.32 | $41.00 | 748,965 | $1.42 B |
| 01/17/2025 | $43.47 | $43.60 (0.3%) | $44.29 | $42.52 | 485,119 | $1.50 B |
| 01/16/2025 | $46.80 | $44.58 (-4.74%) | $46.90 | $44.39 | 853,718 | $1.54 B |
| 01/15/2025 | $47.25 | $47.31 (0.13%) | $47.69 | $46.42 | 617,746 | $1.63 B |
| 01/14/2025 | $46.20 | $47.16 (2.08%) | $47.29 | $45.58 | 799,100 | $1.63 B |
| 01/13/2025 | $47.72 | $47.16 (-1.17%) | $48.37 | $46.27 | 1.05 M | $1.63 B |
| 01/10/2025 | $44.40 | $45.36 (2.16%) | $46.05 | $44.39 | 792,654 | $1.56 B |
| 01/08/2025 | $41.88 | $42.11 (0.55%) | $42.38 | $41.00 | 421,500 | $1.45 B |
| 01/07/2025 | $41.10 | $42.67 (3.82%) | $42.89 | $41.10 | 535,820 | $1.47 B |
| 01/06/2025 | $40.36 | $39.91 (-1.11%) | $41.43 | $39.70 | 330,701 | $1.38 B |
| 01/03/2025 | $41.25 | $39.92 (-3.22%) | $41.39 | $39.70 | 486,749 | $1.38 B |
| 01/02/2025 | $40.37 | $41.25 (2.18%) | $41.47 | $40.12 | 584,117 | $1.42 B |
| 12/31/2024 | $38.84 | $39.79 (2.45%) | $40.18 | $38.84 | 319,045 | $1.37 B |
| 12/30/2024 | $38.95 | $38.86 (-0.23%) | $39.44 | $38.48 | 601,900 | $1.34 B |
| 12/27/2024 | $39.07 | $38.92 (-0.38%) | $39.24 | $38.62 | 295,000 | $1.34 B |
| 12/26/2024 | $39.59 | $39.13 (-1.16%) | $39.70 | $38.94 | 231,360 | $1.35 B |
| 12/24/2024 | $39.15 | $39.75 (1.53%) | $39.99 | $38.76 | 291,624 | $1.37 B |
| 12/23/2024 | $37.33 | $39.09 (4.71%) | $39.13 | $37.27 | 321,000 | $1.35 B |
| 12/20/2024 | $37.01 | $37.51 (1.35%) | $38.07 | $36.81 | 564,700 | $1.29 B |
| 12/19/2024 | $38.40 | $37.21 (-3.1%) | $38.57 | $37.17 | 276,122 | $1.28 B |
| 12/18/2024 | $38.18 | $38.15 (-0.08%) | $39.03 | $36.67 | 514,100 | $1.32 B |
| 12/17/2024 | $36.80 | $37.84 (2.83%) | $38.08 | $36.04 | 689,522 | $1.31 B |
| 12/16/2024 | $37.52 | $37.18 (-0.91%) | $37.67 | $36.90 | 371,200 | $1.28 B |
| 12/13/2024 | $38.07 | $38.06 (-0.03%) | $38.31 | $37.35 | 469,310 | $1.31 B |
| 12/12/2024 | $38.15 | $38.12 (-0.08%) | $38.25 | $37.58 | 298,946 | $1.32 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.
