5 DAY PERFORMANCE
+10.69%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
+10.56%
6 MONTH PERFORMANCE
+21.20%
YEAR-TO-DATE PERFORMANCE
+60.07%
1 YEAR PERFORMANCE
+94.08%
Teekay Tankers Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $84.35 | $85.65 (1.54%) | $86.18 | $84.08 | 57.85 K | |
| 08/13/2026 | $81.14 | $83.54 (2.96%) | $84.24 | $81.14 | 456.73 K | $2.91 B |
| 08/12/2026 | $77.31 | $80.89 (4.63%) | $81.32 | $77.31 | 487.00 K | $2.81 B |
| 08/11/2026 | $76.21 | $77.47 (1.65%) | $78.14 | $74.79 | 527.56 K | $2.70 B |
| 08/10/2026 | $77.48 | $76.21 (-1.64%) | $77.89 | $75.84 | 302.20 K | $2.65 B |
| 08/07/2026 | $77.76 | $77.25 (-0.66%) | $78.09 | $75.21 | 212.41 K | $2.69 B |
| 08/06/2026 | $75.83 | $77.09 (1.66%) | $77.89 | $74.65 | 247.90 K | $2.68 B |
| 08/05/2026 | $77.42 | $74.42 (-3.87%) | $77.69 | $74.24 | 305.05 K | $2.59 B |
| 08/04/2026 | $80.17 | $76.80 (-4.2%) | $80.17 | $76.42 | 496.70 K | $2.67 B |
| 08/03/2026 | $80.96 | $80.48 (-0.59%) | $81.50 | $78.02 | 349.61 K | $2.80 B |
| 07/31/2026 | $77.63 | $79.37 (2.24%) | $80.82 | $77.30 | 450.82 K | $2.76 B |
| 07/30/2026 | $76.11 | $77.36 (1.64%) | $77.44 | $75.01 | 394.30 K | $2.69 B |
| 07/29/2026 | $77.38 | $78.18 (1.03%) | $79.00 | $76.58 | 327.50 K | $2.72 B |
| 07/28/2026 | $75.95 | $76.78 (1.09%) | $77.94 | $75.95 | 383.94 K | $2.67 B |
| 07/27/2026 | $74.83 | $75.97 (1.52%) | $76.20 | $74.01 | 307.00 K | $2.64 B |
| 07/24/2026 | $76.40 | $75.81 (-0.77%) | $77.18 | $75.02 | 288.89 K | $2.64 B |
| 07/23/2026 | $74.82 | $75.69 (1.16%) | $76.47 | $74.70 | 218.51 K | $2.63 B |
| 07/22/2026 | $76.36 | $74.78 (-2.07%) | $76.74 | $74.56 | 262.60 K | $2.60 B |
| 07/21/2026 | $72.53 | $75.56 (4.18%) | $75.80 | $72.26 | 445.80 K | $2.63 B |
| 07/20/2026 | $71.39 | $71.91 (0.73%) | $73.39 | $71.39 | 239.64 K | $2.50 B |
| 07/17/2026 | $70.86 | $70.07 (-1.11%) | $70.86 | $69.26 | 303.10 K | $2.44 B |
| 07/16/2026 | $72.01 | $71.83 (-0.25%) | $74.00 | $71.66 | 189.80 K | $2.50 B |
| 07/15/2026 | $71.99 | $72.74 (1.04%) | $73.53 | $71.01 | 327.75 K | $2.53 B |
| 07/14/2026 | $71.87 | $72.27 (0.56%) | $74.06 | $71.87 | 263.70 K | $2.51 B |
| 07/13/2026 | $73.63 | $70.72 (-3.95%) | $74.09 | $70.72 | 312.34 K | $2.46 B |
| 07/10/2026 | $69.81 | $72.45 (3.78%) | $72.50 | $69.65 | 311.84 K | $2.52 B |
| 07/09/2026 | $71.01 | $69.27 (-2.45%) | $71.01 | $67.45 | 407.90 K | $2.41 B |
| 07/08/2026 | $69.90 | $71.69 (2.56%) | $71.75 | $69.39 | 292.31 K | $2.49 B |
| 07/07/2026 | $68.42 | $69.33 (1.33%) | $70.46 | $68.42 | 379.13 K | $2.41 B |
| 07/06/2026 | $66.89 | $68.76 (2.8%) | $70.42 | $66.46 | 249.20 K | $2.39 B |
| 07/02/2026 | $66.50 | $67.60 (1.65%) | $68.02 | $66.50 | 409.20 K | $2.35 B |
| 07/01/2026 | $64.67 | $64.33 (-0.53%) | $65.54 | $64.04 | 342.98 K | $2.24 B |
| 06/30/2026 | $66.07 | $64.87 (-1.82%) | $66.61 | $64.41 | 388.31 K | $2.25 B |
| 06/29/2026 | $68.57 | $65.99 (-3.76%) | $69.93 | $65.80 | 705.22 K | $2.29 B |
| 06/26/2026 | $69.64 | $67.99 (-2.37%) | $70.96 | $66.73 | 897.74 K | $2.36 B |
| 06/25/2026 | $74.83 | $70.28 (-6.08%) | $76.49 | $69.47 | 487.69 K | $2.44 B |
| 06/24/2026 | $78.84 | $76.34 (-3.17%) | $79.22 | $75.20 | 428.72 K | $2.65 B |
| 06/23/2026 | $77.50 | $79.21 (2.21%) | $79.24 | $76.90 | 343.90 K | $2.75 B |
| 06/22/2026 | $75.00 | $77.58 (3.44%) | $78.74 | $75.00 | 575.54 K | $2.70 B |
| 06/18/2026 | $73.47 | $74.45 (1.33%) | $74.74 | $71.98 | 406.30 K | $2.59 B |
| 06/17/2026 | $74.87 | $73.93 (-1.26%) | $75.33 | $73.10 | 249.30 K | $2.57 B |
| 06/16/2026 | $76.04 | $75.14 (-1.18%) | $76.14 | $73.87 | 315.51 K | $2.61 B |
| 06/15/2026 | $75.40 | $75.56 (0.21%) | $76.20 | $73.50 | 341.32 K | $2.63 B |
| 06/12/2026 | $72.00 | $75.40 (4.72%) | $76.23 | $71.85 | 337.50 K | $2.62 B |
| 06/11/2026 | $73.85 | $72.50 (-1.83%) | $75.00 | $72.15 | 269.51 K | $2.52 B |
| 06/10/2026 | $72.01 | $72.76 (1.04%) | $73.78 | $71.96 | 226.01 K | $2.53 B |
| 06/09/2026 | $71.25 | $72.01 (1.07%) | $72.93 | $71.25 | 294.51 K | $2.50 B |
| 06/08/2026 | $73.10 | $71.66 (-1.97%) | $73.35 | $71.14 | 360.20 K | $2.49 B |
| 06/05/2026 | $69.92 | $72.20 (3.26%) | $72.74 | $69.01 | 334.96 K | $2.51 B |
| 06/04/2026 | $71.06 | $70.13 (-1.31%) | $71.77 | $69.91 | 257.40 K | $2.44 B |
| 06/03/2026 | $70.50 | $70.78 (0.4%) | $71.82 | $70.28 | 282.34 K | $2.46 B |
| 06/02/2026 | $71.63 | $70.59 (-1.45%) | $72.20 | $70.07 | 235.60 K | $2.45 B |
| 06/01/2026 | $70.31 | $72.21 (2.7%) | $72.78 | $70.01 | 287.88 K | $2.51 B |
| 05/29/2026 | $69.67 | $70.35 (0.98%) | $71.12 | $69.06 | 402.90 K | $2.45 B |
| 05/28/2026 | $73.11 | $70.29 (-3.86%) | $73.36 | $70.23 | 509.96 K | $2.44 B |
| 05/27/2026 | $75.04 | $73.98 (-1.41%) | $76.44 | $73.05 | 432.95 K | $2.57 B |
| 05/26/2026 | $75.69 | $75.52 (-0.22%) | $76.69 | $74.36 | 503.13 K | $2.62 B |
| 05/22/2026 | $77.02 | $77.21 (0.25%) | $77.61 | $75.02 | 508.70 K | $2.68 B |
| 05/21/2026 | $78.49 | $77.70 (-1.01%) | $79.98 | $77.41 | 299.75 K | $2.70 B |
| 05/20/2026 | $77.48 | $78.99 (1.95%) | $79.23 | $77.02 | 360.70 K | $2.75 B |
| 05/19/2026 | $77.00 | $75.98 (-1.32%) | $77.56 | $75.30 | 352.10 K | $2.64 B |
| 05/18/2026 | $77.19 | $76.94 (-0.32%) | $79.12 | $76.30 | 420.40 K | $2.67 B |
| 05/15/2026 | $75.78 | $77.19 (1.86%) | $77.75 | $75.25 | 373.20 K | $2.68 B |
| 05/14/2026 | $79.65 | $77.34 (-2.9%) | $79.94 | $75.79 | 554.34 K | $2.69 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.
