NYSE:TNK | Historical Stock Price | TEEKAY TANKERS LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.92$14.53$30.51$64.07$134.57$282.632007-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.20$45.6084,188——
2012-12-28$22.64$44.5067,725——
2012-12-27$23.12$45.4449,050——
2012-12-26$23.52$46.2344,500——
2012-12-24$23.28$45.7525,850——
2012-12-21$24.08$47.3384,375——
2012-12-20$24.72$48.5848,213——
2012-12-19$25.44$50.0076,588——
2012-12-18$25.36$49.8484,400——
2012-12-17$25.28$49.6875,625——
2012-12-14$25.12$49.3766,813——
2012-12-13$25.12$49.3771,063——
2012-12-12$24.88$48.90106,363——
2012-12-11$25.60$50.31224,825——
2012-12-10$22.88$44.9792,888——
2012-12-07$21.52$42.2949,050——
2012-12-06$21.36$41.9856,663——
2012-12-05$21.60$42.4577,675——
2012-12-04$22.24$43.7177,650——
2012-12-03$22.00$43.2458,275——
2012-11-30$22.08$43.4064,838——
2012-11-29$21.44$42.1460,900——
2012-11-28$20.72$40.7290,863——
2012-11-27$20.16$39.6266,950——
2012-11-26$20.32$39.9466,863——
2012-11-23$21.20$41.6761,425——
2012-11-21$19.84$38.9949,650——
2012-11-20$19.52$38.3685,438——
2012-11-19$19.84$38.9985,113——
2012-11-16$19.36$38.05137,163——
2012-11-15$19.44$38.21139,338——
2012-11-14$20.64$40.25166,825——
2012-11-13$22.56$43.99145,750——
2012-11-12$23.84$46.49160,288——
2012-11-09$24.16$47.11216,938——
2012-11-08$24.16$47.11403,513——
2012-11-07$27.20$53.04108,088——
2012-11-06$27.92$54.4543,013——
2012-11-05$27.36$53.3650,738——
2012-11-02$26.72$52.1163,763——
2012-11-01$28.08$54.7654,850——
2012-10-31$27.52$53.6757,338——
2012-10-26$28.08$54.7658,400——
2012-10-25$26.80$52.2682,775——
2012-10-24$27.28$53.2040,238——
2012-10-23$27.68$53.9855,388——
2012-10-22$28.08$54.76101,750——
2012-10-19$27.92$54.4581,538——
2012-10-18$28.16$54.9267,688——
2012-10-17$28.72$56.0154,413——
2012-10-16$28.32$55.2372,288——
2012-10-15$28.80$56.1652,613——
2012-10-12$28.56$55.7066,675——
2012-10-11$28.40$55.3865,975——
2012-10-10$28.24$55.0786,363——
2012-10-09$28.88$56.32109,713——
2012-10-08$29.28$57.1065,738——
2012-10-05$30.00$58.50105,350——
2012-10-04$30.48$59.4469,763——
2012-10-03$30.88$60.2290,575——
2012-10-02$30.72$59.91128,725——
2012-10-01$29.84$58.1990,413——
2012-09-28$29.92$58.35138,863——
2012-09-27$30.24$58.97111,513——
2012-09-26$30.16$58.82135,488——
2012-09-25$30.64$59.75131,013——
2012-09-24$31.60$61.6287,250——
2012-09-21$32.08$62.5692,550——
2012-09-20$32.88$64.1276,538——
2012-09-19$33.68$65.6882,663——
2012-09-18$33.20$64.7447,188——
2012-09-17$34.00$66.3071,525——
2012-09-14$34.08$66.46101,600——
2012-09-13$32.80$63.96100,825——
2012-09-12$32.96$64.2853,950——
2012-09-11$32.64$63.6544,125——
2012-09-10$32.48$63.3466,350——
2012-09-07$32.96$64.2888,400——
2012-09-06$32.16$62.7276,375——
2012-09-05$31.68$61.7847,850——
2012-09-04$31.84$62.0963,925——
2012-08-31$31.92$62.2562,738——
2012-08-30$31.92$62.2564,038——
2012-08-29$32.32$63.0346,213——
2012-08-28$32.32$63.0364,713——
2012-08-27$32.08$62.5683,175——
2012-08-24$32.40$63.1837,488——
2012-08-23$32.64$63.6557,013——
2012-08-22$32.24$62.8783,900——
2012-08-21$32.56$63.50113,913——
2012-08-20$33.60$65.5279,363——
2012-08-17$34.24$66.7765,088——
2012-08-16$34.08$66.4687,200——
2012-08-15$35.28$67.08128,963——
2012-08-14$34.88$66.32132,413——
2012-08-13$33.04$62.82101,950——
2012-08-10$32.72$62.2249,813——
2012-08-09$33.04$62.82131,538——
2012-08-08$34.40$65.4162,338——
2012-08-07$34.48$65.5690,213——
2012-08-06$33.76$64.1987,788——
2012-08-03$32.56$61.9169,800——
2012-08-02$31.04$59.0251,213——
2012-08-01$30.40$57.8054,000——
2012-07-31$31.12$59.1760,675——
2012-07-30$31.04$59.0262,975——
2012-07-27$31.60$60.0968,750——
2012-07-26$30.56$58.1179,900——
2012-07-25$30.56$58.11131,450——
2012-07-24$31.76$60.3997,838——
2012-07-23$32.56$61.9153,963——
2012-07-20$33.12$62.9872,350——
2012-07-19$32.56$61.91173,188——
2012-07-18$32.16$61.1570,163——
2012-07-17$31.92$60.7085,588——
2012-07-16$32.24$61.3050,975——
2012-07-13$33.20$63.1338,138——
2012-07-12$32.72$62.2288,550——
2012-07-11$33.20$63.1346,800——
2012-07-10$33.60$63.8959,888——
2012-07-09$33.68$64.0494,988——
2012-07-06$34.40$65.41119,700——
2012-07-05$35.12$66.7863,450——
2012-07-03$35.28$67.0854,938——
2012-07-02$35.28$67.0873,950——
2012-06-29$36.48$69.3798,550——
2012-06-28$35.84$68.1580,450——
2012-06-27$34.40$65.4173,413——
2012-06-26$32.64$62.0656,688——
2012-06-25$33.04$62.8273,988——
2012-06-22$34.16$64.95201,700——
2012-06-21$34.88$66.3285,225——
2012-06-20$35.52$67.54104,888——
2012-06-19$34.24$65.11113,225——
2012-06-18$32.88$62.5277,025——
2012-06-15$32.88$62.52116,563——
2012-06-14$33.68$64.0477,113——
2012-06-13$33.76$64.19116,013——
2012-06-12$33.12$62.9875,950——
2012-06-11$32.40$61.6193,613——
2012-06-08$33.28$63.2856,838——
2012-06-07$32.96$62.6772,813——
2012-06-06$33.36$63.43114,138——
2012-06-05$31.52$59.93129,750——
2012-06-04$29.92$56.89168,550——
2012-06-01$31.68$60.24135,788——
2012-05-31$32.56$61.9196,263——
2012-05-30$32.64$62.06101,925——
2012-05-29$34.16$64.9577,663——
2012-05-25$33.84$64.3591,288——
2012-05-24$33.68$64.0489,263——
2012-05-23$35.04$64.19137,500——
2012-05-22$34.56$63.31208,525——
2012-05-21$35.60$65.22161,750——
2012-05-18$34.08$62.44228,888——
2012-05-17$36.00$65.95225,675——
2012-05-16$35.76$65.51155,600——
2012-05-15$36.96$67.71122,425——
2012-05-14$36.40$66.69161,213——
2012-05-11$38.56$70.64203,138——
2012-05-10$38.16$69.91159,475——
2012-05-09$37.84$69.3285,738——
2012-05-08$38.88$71.23175,975——
2012-05-07$37.20$68.15279,275——
2012-05-04$39.92$73.13117,313——
2012-05-03$40.56$74.31226,900——
2012-05-02$42.40$77.68126,725——
2012-05-01$41.60$76.21113,838——
2012-04-30$41.28$75.63305,125——
2012-04-27$43.20$79.14189,788——
2012-04-26$43.28$79.29118,500——
2012-04-25$42.96$78.70115,838——
2012-04-24$42.16$77.24112,025——
2012-04-23$41.92$76.80130,250——
2012-04-20$43.28$79.29103,275——
2012-04-19$43.76$80.17120,638——
2012-04-18$43.52$79.73226,288——
2012-04-17$46.40$85.01373,625——
2012-04-16$43.44$79.58113,075——
2012-04-13$44.32$81.1979,963——
2012-04-12$45.68$83.69106,925——
2012-04-11$45.36$83.10106,300——
2012-04-10$44.00$80.61172,038——
2012-04-09$46.72$85.59178,950——
2012-04-05$46.72$85.59185,375——
2012-04-04$48.00$87.94148,088——
2012-04-03$48.56$88.96138,175——
2012-04-02$49.36$90.43287,563——
2012-03-30$48.56$88.96281,625——
2012-03-29$47.36$86.76270,900——
2012-03-28$48.08$88.08765,688——
2012-03-27$42.08$77.09409,850——
2012-03-26$41.76$76.51213,025——
2012-03-23$41.92$76.80324,613——
2012-03-22$40.00$73.28174,525——
2012-03-21$40.64$74.45196,525——
2012-03-20$40.16$73.57299,588——
2012-03-19$42.24$77.38727,013——
2012-03-16$41.92$76.80511,088——
2012-03-15$37.76$69.18342,725——
2012-03-14$35.60$65.22116,775——
2012-03-13$35.84$65.66116,000——
2012-03-12$35.28$64.6386,963——
2012-03-09$36.08$66.1098,050——
2012-03-08$35.44$64.93100,400——
2012-03-07$35.36$64.78107,775——
2012-03-06$35.12$64.34155,088——
2012-03-05$36.16$66.25164,675——
2012-03-02$35.28$64.63116,413——
2012-03-01$35.68$65.37147,613——
2012-02-29$35.36$64.78255,138——
2012-02-28$36.00$65.95214,325——
2012-02-27$36.16$66.25173,800——
2012-02-24$36.08$66.10227,300——
2012-02-23$34.80$63.75148,238——
2012-02-22$34.00$62.29186,213——
2012-02-21$35.20$64.49166,338——
2012-02-17$35.36$64.78242,588——
2012-02-16$34.00$62.29460,425——
2012-02-15$33.52$59.80430,313——
2012-02-14$33.20$59.23416,938——
2012-02-13$32.88$58.66345,325——
2012-02-10$32.48$57.94248,000——
2012-02-09$32.40$57.80484,488——
2012-02-08$32.00$57.091,654,863——
2012-02-07$36.24$64.65139,288——
2012-02-06$37.92$67.6568,100——
2012-02-03$36.80$65.6554,550——
2012-02-02$35.92$64.0837,288——
2012-02-01$36.24$64.6532,913——
2012-01-31$35.92$64.0843,713——
2012-01-30$36.48$65.0832,650——
2012-01-27$36.88$65.7953,900——
2012-01-26$37.36$66.6576,513——
2012-01-25$37.76$67.3668,238——
2012-01-24$36.40$64.9354,625——
2012-01-23$37.12$66.2269,438——
2012-01-20$36.24$64.6580,213——
2012-01-19$35.92$64.0894,738——
2012-01-18$35.20$62.7958,550——
2012-01-17$33.92$60.5161,963——
2012-01-13$33.68$60.08110,050——
2012-01-12$34.00$60.6561,225——
2012-01-11$34.08$60.8067,450——
2012-01-10$32.64$58.2370,713——
2012-01-09$31.28$55.8060,250——
2012-01-06$30.32$54.0959,625——
2012-01-05$30.32$54.0939,225——
2012-01-04$29.92$53.3745,163——
2012-01-03$30.96$55.2365,313——