5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
+10.62%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+10.76%
1 YEAR PERFORMANCE
-29.79%
Teekay Tankers Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $44.93 | $44.06 (-1.94%) | $45.47 | $43.91 | 286.11 K | $1.52 B |
| 07/17/2025 | $43.49 | $44.86 (3.15%) | $45.15 | $43.46 | 403.90 K | $1.55 B |
| 07/16/2025 | $43.32 | $43.72 (0.92%) | $44.03 | $43.06 | 421.96 K | $1.51 B |
| 07/15/2025 | $43.82 | $43.43 (-0.89%) | $44.10 | $43.32 | 321.60 K | $1.50 B |
| 07/14/2025 | $43.83 | $43.95 (0.27%) | $44.33 | $43.29 | 391.60 K | $1.52 B |
| 07/11/2025 | $44.00 | $44.08 (0.18%) | $44.62 | $43.19 | 381.92 K | $1.52 B |
| 07/10/2025 | $43.04 | $44.53 (3.46%) | $44.79 | $43.04 | 339.13 K | $1.54 B |
| 07/09/2025 | $43.65 | $42.92 (-1.67%) | $43.65 | $42.42 | 350.72 K | $1.48 B |
| 07/08/2025 | $44.96 | $44.00 (-2.14%) | $45.05 | $43.75 | 303.62 K | $1.52 B |
| 07/07/2025 | $44.10 | $44.92 (1.86%) | $45.72 | $44.10 | 401.00 K | $1.55 B |
| 07/03/2025 | $43.51 | $44.25 (1.7%) | $44.42 | $43.10 | 435.44 K | $1.53 B |
| 07/02/2025 | $42.37 | $43.29 (2.17%) | $43.42 | $42.00 | 385.43 K | $1.49 B |
| 07/01/2025 | $41.99 | $41.88 (-0.26%) | $42.49 | $41.37 | 616.14 K | $1.44 B |
| 06/30/2025 | $41.89 | $41.72 (-0.41%) | $42.06 | $41.05 | 1.13 M | $1.44 B |
| 06/27/2025 | $43.34 | $42.31 (-2.38%) | $43.93 | $41.86 | 588.40 K | $1.46 B |
| 06/26/2025 | $43.87 | $43.49 (-0.87%) | $44.07 | $43.40 | 539.65 K | $1.50 B |
| 06/25/2025 | $43.33 | $44.04 (1.64%) | $44.42 | $43.00 | 407.32 K | $1.52 B |
| 06/24/2025 | $43.41 | $43.37 (-0.09%) | $43.94 | $42.25 | 668.34 K | $1.50 B |
| 06/23/2025 | $46.12 | $44.24 (-4.08%) | $46.66 | $44.04 | 978.55 K | $1.53 B |
| 06/20/2025 | $46.73 | $45.42 (-2.8%) | $46.74 | $45.11 | 909.40 K | $1.57 B |
| 06/18/2025 | $47.21 | $46.67 (-1.14%) | $47.65 | $46.08 | 801.14 K | $1.61 B |
| 06/17/2025 | $46.50 | $47.22 (1.55%) | $47.99 | $46.50 | 755.26 K | $1.63 B |
| 06/16/2025 | $47.00 | $45.89 (-2.36%) | $47.67 | $45.09 | 567.05 K | $1.58 B |
| 06/13/2025 | $47.00 | $47.59 (1.26%) | $47.72 | $45.51 | 819.74 K | $1.64 B |
| 06/12/2025 | $45.37 | $45.86 (1.08%) | $46.20 | $44.83 | 380.68 K | $1.58 B |
| 06/11/2025 | $43.85 | $44.92 (2.44%) | $45.25 | $43.51 | 501.60 K | $1.55 B |
| 06/10/2025 | $44.31 | $43.67 (-1.44%) | $44.31 | $43.45 | 246.40 K | $1.51 B |
| 06/09/2025 | $44.45 | $43.89 (-1.26%) | $44.83 | $43.68 | 355.94 K | $1.51 B |
| 06/06/2025 | $45.45 | $44.48 (-2.13%) | $45.83 | $43.94 | 405.00 K | $1.53 B |
| 06/05/2025 | $45.78 | $45.31 (-1.03%) | $45.90 | $44.68 | 307.60 K | $1.56 B |
| 06/04/2025 | $44.36 | $45.45 (2.46%) | $45.60 | $44.36 | 483.90 K | $1.57 B |
| 06/03/2025 | $44.01 | $44.24 (0.52%) | $44.58 | $42.08 | 583.00 K | $1.53 B |
| 06/02/2025 | $44.34 | $44.76 (0.95%) | $45.10 | $43.97 | 387.62 K | $1.54 B |
| 05/30/2025 | $44.08 | $44.19 (0.25%) | $44.78 | $43.60 | 620.81 K | $1.52 B |
| 05/29/2025 | $43.58 | $43.75 (0.39%) | $44.12 | $43.06 | 326.72 K | $1.51 B |
| 05/28/2025 | $44.55 | $43.40 (-2.58%) | $44.76 | $43.32 | 340.41 K | $1.50 B |
| 05/27/2025 | $45.00 | $44.93 (-0.16%) | $45.61 | $44.55 | 305.64 K | $1.55 B |
| 05/23/2025 | $43.20 | $44.53 (3.08%) | $44.57 | $43.20 | 278.73 K | $1.54 B |
| 05/22/2025 | $44.73 | $43.30 (-3.2%) | $44.77 | $43.20 | 404.72 K | $1.49 B |
| 05/21/2025 | $45.00 | $45.09 (0.2%) | $45.39 | $44.56 | 483.30 K | $1.55 B |
| 05/20/2025 | $45.36 | $45.25 (-0.24%) | $45.66 | $44.89 | 407.90 K | $1.56 B |
| 05/19/2025 | $45.62 | $45.48 (-0.31%) | $45.62 | $44.92 | 323.13 K | $1.57 B |
| 05/16/2025 | $46.46 | $46.83 (0.8%) | $47.06 | $45.65 | 613.38 K | $1.61 B |
| 05/15/2025 | $44.78 | $45.89 (2.48%) | $46.30 | $44.55 | 537.00 K | $1.58 B |
| 05/14/2025 | $46.00 | $45.59 (-0.89%) | $46.23 | $45.16 | 731.50 K | $1.57 B |
| 05/13/2025 | $45.20 | $45.66 (1.02%) | $45.72 | $44.51 | 612.30 K | $1.57 B |
| 05/12/2025 | $46.15 | $45.34 (-1.76%) | $46.48 | $44.99 | 790.86 K | $1.56 B |
| 05/09/2025 | $44.69 | $45.30 (1.36%) | $45.48 | $43.93 | 518.00 K | $1.56 B |
| 05/08/2025 | $46.00 | $43.92 (-4.52%) | $46.22 | $43.14 | 1.22 M | $1.52 B |
| 05/07/2025 | $45.79 | $46.18 (0.85%) | $46.76 | $45.42 | 735.95 K | $1.59 B |
| 05/06/2025 | $46.38 | $46.12 (-0.56%) | $47.31 | $45.75 | 927.95 K | $1.59 B |
| 05/05/2025 | $45.00 | $46.17 (2.6%) | $46.79 | $44.84 | 800.60 K | $1.59 B |
| 05/02/2025 | $43.72 | $44.09 (0.85%) | $44.32 | $43.01 | 445.00 K | $1.52 B |
| 05/01/2025 | $42.62 | $43.27 (1.53%) | $43.48 | $42.14 | 502.20 K | $1.49 B |
| 04/30/2025 | $42.26 | $42.57 (0.73%) | $43.10 | $41.67 | 545.14 K | $1.47 B |
| 04/29/2025 | $42.25 | $42.89 (1.51%) | $43.01 | $42.00 | 384.80 K | $1.48 B |
| 04/28/2025 | $42.32 | $42.24 (-0.19%) | $43.79 | $41.51 | 816.44 K | $1.46 B |
| 04/25/2025 | $40.79 | $42.31 (3.73%) | $42.65 | $40.34 | 714.09 K | $1.46 B |
| 04/24/2025 | $39.82 | $40.74 (2.31%) | $40.78 | $39.34 | 762.49 K | $1.41 B |
| 04/23/2025 | $38.67 | $39.39 (1.86%) | $39.85 | $38.01 | 534.50 K | $1.36 B |
| 04/22/2025 | $39.14 | $38.05 (-2.78%) | $39.52 | $38.00 | 443.50 K | $1.31 B |
| 04/21/2025 | $39.68 | $39.03 (-1.64%) | $39.68 | $38.50 | 409.50 K | $1.35 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.
