-
5 DAY PERFORMANCE
-4.21% -
1 MONTH PERFORMANCE
-22.07% -
3 MONTH PERFORMANCE
-25.34% -
6 MONTH PERFORMANCE
-40.21% -
YEAR-TO-DATE PERFORMANCE
-13.57% -
1 YEAR PERFORMANCE
-13.36%
Teekay Tankers Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $45.00 | $43.21 (-3.98%) | $45.19 | $43.17 | 286,314 | $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 |
| 10/11/2024 | $59.05 | $59.23 (0.3%) | $59.64 | $58.41 | 227,333 | $2.04 B |
| 10/10/2024 | $59.32 | $59.05 (-0.46%) | $60.15 | $58.87 | 284,000 | $2.03 B |
| 10/09/2024 | $60.01 | $59.29 (-1.2%) | $60.29 | $58.98 | 354,000 | $2.04 B |
| 10/08/2024 | $61.49 | $60.78 (-1.15%) | $61.95 | $60.48 | 472,904 | $2.09 B |
| 10/07/2024 | $61.48 | $62.11 (1.02%) | $62.40 | $61.26 | 355,200 | $2.14 B |
| 10/04/2024 | $62.20 | $61.12 (-1.74%) | $62.45 | $60.49 | 419,300 | $2.10 B |
| 10/03/2024 | $59.63 | $61.70 (3.47%) | $61.71 | $59.62 | 445,106 | $2.12 B |
| 10/02/2024 | $59.79 | $59.73 (-0.1%) | $60.09 | $59.12 | 298,841 | $2.05 B |
| 10/01/2024 | $57.55 | $58.32 (1.34%) | $59.64 | $57.15 | 390,219 | $2.01 B |
| 09/30/2024 | $58.25 | $58.25 (0%) | $58.45 | $57.14 | 308,837 | $2.00 B |
| 09/27/2024 | $59.28 | $58.31 (-1.64%) | $59.28 | $57.64 | 387,822 | $2.00 B |
| 09/26/2024 | $57.44 | $59.23 (3.12%) | $59.40 | $56.97 | 435,900 | $2.04 B |
| 09/25/2024 | $56.93 | $56.31 (-1.09%) | $57.09 | $56.19 | 315,100 | $1.94 B |
| 09/24/2024 | $56.83 | $57.44 (1.07%) | $57.63 | $56.32 | 232,500 | $1.98 B |
| 09/23/2024 | $56.07 | $56.11 (0.07%) | $56.37 | $55.38 | 328,502 | $1.93 B |
| 09/20/2024 | $56.20 | $55.77 (-0.77%) | $56.62 | $55.15 | 626,400 | $1.92 B |
| 09/19/2024 | $57.00 | $57.07 (0.12%) | $57.41 | $56.31 | 180,700 | $1.96 B |
| 09/18/2024 | $56.18 | $55.83 (-0.62%) | $56.94 | $55.53 | 249,500 | $1.92 B |
| 09/17/2024 | $56.51 | $56.15 (-0.64%) | $56.56 | $55.51 | 215,506 | $1.93 B |
| 09/16/2024 | $55.30 | $56.21 (1.65%) | $56.40 | $55.12 | 235,300 | $1.93 B |
| 09/13/2024 | $55.60 | $55.11 (-0.88%) | $56.60 | $55.09 | 208,443 | $1.89 B |
| 09/12/2024 | $54.39 | $55.06 (1.23%) | $55.75 | $53.77 | 286,000 | $1.89 B |
| 09/11/2024 | $52.94 | $53.96 (1.93%) | $54.00 | $52.68 | 231,200 | $1.86 B |
| 09/10/2024 | $54.11 | $52.85 (-2.33%) | $54.11 | $52.13 | 254,832 | $1.82 B |
| 09/09/2024 | $53.67 | $53.99 (0.6%) | $54.46 | $53.42 | 258,300 | $1.86 B |
| 09/06/2024 | $53.71 | $53.40 (-0.58%) | $54.49 | $53.07 | 186,029 | $1.84 B |
| 09/05/2024 | $53.85 | $53.71 (-0.26%) | $54.42 | $53.36 | 239,100 | $1.85 B |
| 09/04/2024 | $53.96 | $53.73 (-0.43%) | $54.85 | $53.25 | 246,720 | $1.85 B |
| 09/03/2024 | $56.01 | $54.30 (-3.05%) | $56.33 | $54.08 | 337,920 | $1.87 B |
| 08/30/2024 | $56.39 | $56.88 (0.87%) | $57.28 | $56.21 | 235,900 | $1.96 B |
| 08/29/2024 | $55.95 | $55.45 (-0.89%) | $55.95 | $54.72 | 236,912 | $1.91 B |
| 08/28/2024 | $55.81 | $55.49 (-0.57%) | $55.82 | $54.41 | 202,100 | $1.91 B |
| 08/27/2024 | $55.83 | $56.27 (0.79%) | $56.30 | $55.31 | 210,902 | $1.93 B |
| 08/26/2024 | $56.10 | $55.91 (-0.34%) | $57.05 | $55.73 | 214,000 | $1.92 B |
| 08/23/2024 | $54.73 | $55.71 (1.79%) | $56.48 | $54.73 | 258,158 | $1.92 B |
| 08/22/2024 | $55.40 | $54.81 (-1.06%) | $55.84 | $54.71 | 213,407 | $1.88 B |
| 08/21/2024 | $56.33 | $55.43 (-1.6%) | $56.50 | $55.34 | 149,139 | $1.91 B |
| 08/20/2024 | $56.59 | $56.02 (-1.01%) | $56.75 | $55.77 | 213,636 | $1.93 B |
| 08/19/2024 | $57.70 | $56.97 (-1.27%) | $58.50 | $56.76 | 236,808 | $1.96 B |
| 08/16/2024 | $57.39 | $57.85 (0.8%) | $58.17 | $56.87 | 262,032 | $1.99 B |