-
5 DAY PERFORMANCE
+5.01% -
1 MONTH PERFORMANCE
+13.89% -
3 MONTH PERFORMANCE
-7.61% -
6 MONTH PERFORMANCE
+3.92% -
YEAR-TO-DATE PERFORMANCE
+22.41% -
1 YEAR PERFORMANCE
+58.97%
Teekay Tankers Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $55.98 | $57.19 (2.16%) | $58.03 | $55.67 | 311,700 | $1.97 B |
| 08/14/2024 | $55.53 | $54.99 (-0.97%) | $55.93 | $54.84 | 272,244 | $1.89 B |
| 08/13/2024 | $55.06 | $55.10 (0.07%) | $55.33 | $54.29 | 313,200 | $1.89 B |
| 08/12/2024 | $55.35 | $55.06 (-0.52%) | $56.06 | $54.86 | 252,000 | $1.89 B |
| 08/09/2024 | $55.17 | $55.32 (0.27%) | $55.43 | $54.79 | 243,700 | $1.90 B |
| 08/08/2024 | $55.65 | $55.33 (-0.58%) | $55.68 | $54.18 | 454,000 | $1.90 B |
| 08/07/2024 | $57.43 | $55.65 (-3.1%) | $57.43 | $54.74 | 278,472 | $1.91 B |
| 08/06/2024 | $56.11 | $56.58 (0.84%) | $57.01 | $54.96 | 337,149 | $1.95 B |
| 08/05/2024 | $54.80 | $56.07 (2.32%) | $56.36 | $52.78 | 587,182 | $1.93 B |
| 08/02/2024 | $59.70 | $58.09 (-2.7%) | $60.43 | $57.95 | 470,835 | $2.00 B |
| 08/01/2024 | $63.55 | $61.65 (-2.99%) | $65.00 | $60.01 | 757,420 | $2.12 B |
| 07/31/2024 | $64.23 | $65.44 (1.88%) | $65.89 | $64.13 | 250,908 | $2.25 B |
| 07/30/2024 | $62.85 | $63.23 (0.6%) | $64.09 | $62.72 | 251,815 | $2.17 B |
| 07/29/2024 | $63.57 | $63.10 (-0.74%) | $64.88 | $62.58 | 201,600 | $2.16 B |
| 07/26/2024 | $63.21 | $62.61 (-0.95%) | $63.30 | $62.08 | 165,400 | $2.15 B |
| 07/25/2024 | $64.01 | $62.86 (-1.8%) | $64.15 | $62.60 | 257,821 | $2.15 B |
| 07/24/2024 | $65.76 | $64.20 (-2.37%) | $65.86 | $64.16 | 185,500 | $2.20 B |
| 07/23/2024 | $65.15 | $65.93 (1.2%) | $66.25 | $64.52 | 231,224 | $2.26 B |
| 07/22/2024 | $62.79 | $65.62 (4.51%) | $66.06 | $62.79 | 329,934 | $2.25 B |
| 07/19/2024 | $62.49 | $62.77 (0.45%) | $62.78 | $61.88 | 160,106 | $2.15 B |
| 07/18/2024 | $63.80 | $62.28 (-2.38%) | $63.80 | $61.56 | 225,158 | $2.13 B |
| 07/17/2024 | $64.97 | $63.32 (-2.54%) | $65.02 | $62.76 | 227,553 | $2.17 B |
| 07/16/2024 | $63.60 | $65.09 (2.34%) | $65.15 | $63.50 | 225,519 | $2.23 B |
| 07/15/2024 | $63.50 | $63.45 (-0.08%) | $64.84 | $63.16 | 380,019 | $2.17 B |
| 07/12/2024 | $64.55 | $62.94 (-2.49%) | $64.81 | $62.69 | 214,895 | $2.16 B |
| 07/11/2024 | $64.68 | $64.23 (-0.7%) | $64.79 | $63.86 | 276,977 | $2.20 B |
| 07/10/2024 | $63.70 | $64.38 (1.07%) | $64.97 | $63.64 | 274,008 | $2.21 B |
| 07/09/2024 | $64.64 | $63.42 (-1.89%) | $64.97 | $63.41 | 310,799 | $2.17 B |
| 07/08/2024 | $66.00 | $64.99 (-1.53%) | $66.33 | $64.65 | 366,244 | $2.23 B |
| 07/05/2024 | $69.06 | $66.21 (-4.13%) | $69.48 | $66.12 | 273,017 | $2.27 B |