5 DAY PERFORMANCE
+12.04%
1 MONTH PERFORMANCE
+23.96%
3 MONTH PERFORMANCE
-17.21%
6 MONTH PERFORMANCE
-25.04%
YEAR-TO-DATE PERFORMANCE
+18.57%
1 YEAR PERFORMANCE
-16.26%
Teekay Tankers Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $46.20 | $47.16 (2.08%) | $47.29 | $45.58 | 799,060 | $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 | 231,400 | $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 |
| 12/11/2024 | $39.40 | $38.48 (-2.34%) | $39.58 | $38.33 | 281,444 | $1.33 B |
| 12/10/2024 | $39.20 | $39.25 (0.13%) | $39.92 | $39.02 | 387,725 | $1.35 B |
| 12/09/2024 | $39.55 | $39.20 (-0.88%) | $40.00 | $38.81 | 302,206 | $1.35 B |
| 12/06/2024 | $40.00 | $38.77 (-3.07%) | $40.12 | $38.48 | 382,900 | $1.34 B |
| 12/05/2024 | $40.78 | $39.81 (-2.38%) | $41.14 | $39.61 | 391,639 | $1.37 B |
| 12/04/2024 | $41.54 | $40.44 (-2.65%) | $41.54 | $40.36 | 411,200 | $1.40 B |
| 12/03/2024 | $40.06 | $41.65 (3.97%) | $41.78 | $39.70 | 445,600 | $1.44 B |
| 12/02/2024 | $40.05 | $39.88 (-0.42%) | $40.14 | $39.22 | 456,800 | $1.38 B |
| 11/29/2024 | $40.56 | $40.25 (-0.76%) | $41.00 | $39.84 | 171,719 | $1.39 B |
| 11/27/2024 | $40.94 | $40.90 (-0.1%) | $41.69 | $40.55 | 352,900 | $1.41 B |
| 11/26/2024 | $41.39 | $41.09 (-0.72%) | $42.06 | $40.89 | 357,900 | $1.42 B |
| 11/25/2024 | $41.43 | $41.52 (0.22%) | $41.89 | $40.71 | 372,400 | $1.43 B |
| 11/22/2024 | $41.70 | $41.73 (0.07%) | $42.27 | $41.45 | 242,000 | $1.44 B |
| 11/21/2024 | $42.49 | $41.86 (-1.48%) | $42.73 | $41.36 | 506,172 | $1.44 B |
| 11/20/2024 | $43.33 | $42.73 (-1.38%) | $43.50 | $42.52 | 245,400 | $1.47 B |
| 11/19/2024 | $43.07 | $43.14 (0.16%) | $43.49 | $42.89 | 261,210 | $1.49 B |
| 11/18/2024 | $43.31 | $43.24 (-0.16%) | $43.85 | $43.15 | 354,800 | $1.49 B |
| 11/15/2024 | $45.00 | $43.21 (-3.98%) | $45.19 | $43.17 | 286,316 | $1.49 B |
| 11/14/2024 | $44.50 | $44.82 (0.72%) | $45.12 | $44.49 | 334,947 | $1.55 B |
| 11/13/2024 | $43.59 | $44.06 (1.08%) | $44.86 | $43.49 | 447,628 | $1.52 B |
| 11/12/2024 | $44.63 | $44.15 (-1.08%) | $44.69 | $43.63 | 359,800 | $1.52 B |
| 11/11/2024 | $45.27 | $45.09 (-0.4%) | $45.53 | $44.63 | 344,981 | $1.56 B |
| 11/08/2024 | $46.52 | $45.49 (-2.21%) | $46.63 | $45.05 | 347,350 | $1.57 B |
| 11/07/2024 | $47.15 | $46.76 (-0.83%) | $47.99 | $46.61 | 254,400 | $1.61 B |
| 11/06/2024 | $45.68 | $46.70 (2.23%) | $46.90 | $44.79 | 572,600 | $1.61 B |
| 11/05/2024 | $46.84 | $45.83 (-2.16%) | $46.84 | $45.44 | 451,620 | $1.58 B |
| 11/04/2024 | $46.37 | $46.58 (0.45%) | $46.87 | $45.92 | 378,400 | $1.61 B |
| 11/01/2024 | $48.00 | $46.68 (-2.75%) | $48.07 | $46.33 | 949,100 | $1.61 B |
| 10/31/2024 | $47.44 | $47.68 (0.51%) | $48.93 | $47.18 | 454,612 | $1.64 B |
| 10/30/2024 | $48.50 | $47.85 (-1.34%) | $48.54 | $47.67 | 367,809 | $1.65 B |
| 10/29/2024 | $49.48 | $48.68 (-1.62%) | $49.49 | $48.31 | 336,398 | $1.68 B |
| 10/28/2024 | $49.28 | $49.45 (0.34%) | $50.00 | $48.58 | 343,763 | $1.70 B |
| 10/25/2024 | $49.83 | $50.02 (0.38%) | $50.77 | $49.56 | 285,600 | $1.72 B |
| 10/24/2024 | $50.17 | $49.66 (-1.02%) | $50.57 | $49.54 | 431,300 | $1.71 B |
| 10/23/2024 | $52.62 | $50.06 (-4.87%) | $52.88 | $50.06 | 590,038 | $1.72 B |
| 10/22/2024 | $54.71 | $53.27 (-2.63%) | $54.80 | $53.25 | 242,999 | $1.83 B |
| 10/21/2024 | $55.74 | $54.88 (-1.54%) | $55.74 | $54.57 | 197,856 | $1.89 B |
| 10/18/2024 | $55.78 | $55.57 (-0.38%) | $55.94 | $54.87 | 265,339 | $1.91 B |
| 10/17/2024 | $55.60 | $55.39 (-0.38%) | $56.01 | $54.65 | 220,400 | $1.90 B |
| 10/16/2024 | $54.93 | $55.42 (0.89%) | $55.60 | $54.68 | 317,136 | $1.91 B |
| 10/15/2024 | $56.38 | $54.41 (-3.49%) | $56.41 | $54.37 | 400,500 | $1.87 B |
| 10/14/2024 | $58.80 | $56.99 (-3.08%) | $58.91 | $56.84 | 291,643 | $1.96 B |