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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.01$28.61329,400——
2020-12-30$10.99$28.56425,300——
2020-12-29$10.97$28.50396,800——
2020-12-28$11.04$28.68327,800——
2020-12-24$11.35$29.49201,900——
2020-12-23$11.27$29.28488,100——
2020-12-22$10.71$27.83469,200——
2020-12-21$10.86$28.22660,600——
2020-12-18$11.36$29.52450,500——
2020-12-17$11.68$30.35623,700——
2020-12-16$11.69$30.37341,100——
2020-12-15$12.07$31.36280,900——
2020-12-14$11.85$30.79614,400——
2020-12-11$12.27$31.88576,600——
2020-12-10$13.02$33.83730,600——
2020-12-09$12.00$31.18497,700——
2020-12-08$11.99$31.15333,100——
2020-12-07$12.06$31.34374,800——
2020-12-04$12.40$32.22687,400——
2020-12-03$11.61$30.17250,200——
2020-12-02$11.52$29.93417,200——
2020-12-01$11.23$29.18568,600——
2020-11-30$11.64$30.24557,900——
2020-11-27$12.17$31.62236,100——
2020-11-25$12.10$31.44368,000——
2020-11-24$12.10$31.44574,200——
2020-11-23$12.01$31.21711,600——
2020-11-20$11.18$29.05404,600——
2020-11-19$11.18$29.05293,800——
2020-11-18$10.81$28.09395,400——
2020-11-17$11.19$29.07358,900——
2020-11-16$11.13$28.92626,600——
2020-11-13$10.48$27.23382,600——
2020-11-12$10.36$26.92611,000——
2020-11-11$11.09$28.81339,300——
2020-11-10$11.28$29.31391,500——
2020-11-09$10.82$28.11838,700——
2020-11-06$9.85$25.59318,900——
2020-11-05$9.95$25.85383,800——
2020-11-04$9.71$25.23340,700——
2020-11-03$9.95$25.85767,200——
2020-11-02$10.40$27.021,075,600——
2020-10-30$9.43$24.50390,800——
2020-10-29$9.64$25.05588,300——
2020-10-28$9.35$24.29888,600——
2020-10-27$10.10$26.24515,000——
2020-10-26$10.26$26.66814,000——
2020-10-23$9.96$25.88968,400——
2020-10-22$10.38$26.97411,600——
2020-10-21$10.23$26.58445,600——
2020-10-20$10.39$27.00429,900——
2020-10-19$10.42$27.07601,000——
2020-10-16$10.90$28.32309,700——
2020-10-15$11.29$29.33488,800——
2020-10-14$11.08$28.79309,800——
2020-10-13$10.78$28.01320,600——
2020-10-12$11.05$28.71437,900——
2020-10-09$11.33$29.44390,800——
2020-10-08$11.46$29.78371,200——
2020-10-07$11.14$28.94373,400——
2020-10-06$11.25$29.23337,700——
2020-10-05$11.56$30.04341,800——
2020-10-02$11.24$29.20569,800——
2020-10-01$11.03$28.66395,300——
2020-09-30$10.84$28.17458,800——
2020-09-29$10.84$28.17410,500——
2020-09-28$10.72$27.85386,400——
2020-09-25$10.61$27.57438,200——
2020-09-24$10.40$27.02510,400——
2020-09-23$10.42$27.07561,400——
2020-09-22$10.87$28.24761,300——
2020-09-21$11.27$29.28598,600——
2020-09-18$12.14$31.54405,500——
2020-09-17$12.19$31.67269,400——
2020-09-16$12.31$31.98602,600——
2020-09-15$12.42$32.27658,700——
2020-09-14$13.23$34.38539,900——
2020-09-11$12.65$32.87910,600——
2020-09-10$12.24$31.80414,400——
2020-09-09$12.21$31.72443,100——
2020-09-08$11.98$31.13827,300——
2020-09-04$11.62$30.19702,800——
2020-09-03$11.39$29.59644,200——
2020-09-02$11.63$30.221,052,300——
2020-09-01$12.23$31.78467,400——
2020-08-31$12.54$32.58590,000——
2020-08-28$12.33$32.04775,800——
2020-08-27$11.75$30.53840,900——
2020-08-26$12.17$31.621,454,700——
2020-08-25$12.69$32.97498,400——
2020-08-24$12.90$33.52430,600——
2020-08-21$12.99$33.75576,300——
2020-08-20$13.05$33.91580,300——
2020-08-19$13.15$34.17700,900——
2020-08-18$13.60$35.34815,600——
2020-08-17$14.11$36.66739,900——
2020-08-14$14.67$38.121,520,100——
2020-08-13$14.90$38.711,798,300——
2020-08-12$15.90$41.31529,700——
2020-08-11$15.47$40.20921,700——
2020-08-10$15.24$39.60978,500——
2020-08-07$15.55$40.40471,400——
2020-08-06$15.20$39.49442,100——
2020-08-05$15.55$40.40445,600——
2020-08-04$15.43$40.09461,400——
2020-08-03$15.07$39.16434,900——
2020-07-31$14.97$38.90714,200——
2020-07-30$15.13$39.31693,900——
2020-07-29$15.56$40.431,028,600——
2020-07-28$14.71$38.22595,700——
2020-07-27$14.71$38.22716,300——
2020-07-24$14.50$37.681,695,000——
2020-07-23$13.72$35.65570,100——
2020-07-22$13.39$34.79546,300——
2020-07-21$13.29$34.53675,200——
2020-07-20$13.39$34.791,111,400——
2020-07-17$13.18$34.25923,500——
2020-07-16$13.36$34.71963,200——
2020-07-15$13.77$35.78759,100——
2020-07-14$13.14$34.14787,700——
2020-07-13$13.01$33.801,061,300——
2020-07-10$13.29$34.53942,000——
2020-07-09$12.46$32.37941,500——
2020-07-08$13.28$34.51696,000——
2020-07-07$12.93$33.60637,500——
2020-07-06$13.44$34.92940,500——
2020-07-02$12.51$32.501,345,800——
2020-07-01$13.09$34.011,599,600——
2020-06-30$12.82$33.311,625,700——
2020-06-29$13.31$34.581,355,400——
2020-06-26$12.68$32.953,984,300——
2020-06-25$12.53$32.561,393,400——
2020-06-24$12.91$33.541,505,900——
2020-06-23$13.46$34.971,797,400——
2020-06-22$13.56$35.231,430,300——
2020-06-19$14.24$37.001,656,200——
2020-06-18$14.64$38.041,715,100——
2020-06-17$14.26$37.052,269,100——
2020-06-16$15.46$40.172,320,600——
2020-06-15$16.07$41.751,282,200——
2020-06-12$16.30$42.351,479,100——
2020-06-11$16.06$41.731,204,500——
2020-06-10$17.14$44.531,333,900——
2020-06-09$17.90$46.511,222,500——
2020-06-08$18.10$47.032,144,500——
2020-06-05$16.95$44.041,792,200——
2020-06-04$15.97$41.49871,900——
2020-06-03$16.05$41.701,232,300——
2020-06-02$16.32$42.401,568,000——
2020-06-01$17.31$44.98873,700——
2020-05-29$17.38$45.16840,700——
2020-05-28$17.40$45.211,684,500——
2020-05-27$18.50$48.071,870,700——
2020-05-26$16.91$43.942,450,900——
2020-05-22$16.49$42.852,978,900——
2020-05-21$16.81$43.682,611,800——
2020-05-20$16.05$41.701,848,400——
2020-05-19$15.67$40.721,507,300——
2020-05-18$16.52$42.921,172,100——
2020-05-15$16.28$42.30943,400——
2020-05-14$16.37$42.531,517,100——
2020-05-13$17.38$45.161,042,500——
2020-05-12$17.20$44.69917,300——
2020-05-11$17.75$46.121,562,700——
2020-05-08$18.30$47.551,207,100——
2020-05-07$18.10$47.031,266,000——
2020-05-06$16.71$43.421,730,200——
2020-05-05$18.52$48.121,843,800——
2020-05-04$20.74$53.891,754,700——
2020-05-01$18.66$48.481,798,100——
2020-04-30$20.31$52.772,001,400——
2020-04-29$19.74$51.292,837,700——
2020-04-28$23.55$61.193,165,500——
2020-04-27$25.18$65.422,871,300——
2020-04-24$22.77$59.16946,300——
2020-04-23$23.03$59.842,451,300——
2020-04-22$24.44$63.501,612,700——
2020-04-21$24.50$63.663,676,200——
2020-04-20$24.03$62.443,335,400——
2020-04-17$19.94$51.811,234,200——
2020-04-16$19.47$50.59934,600——
2020-04-15$19.18$49.831,042,800——
2020-04-14$19.37$50.331,190,500——
2020-04-13$17.76$46.152,130,500——
2020-04-09$19.06$49.521,905,100——
2020-04-08$17.75$46.121,307,000——
2020-04-07$17.40$45.211,552,800——
2020-04-06$17.13$44.511,719,900——
2020-04-03$16.69$43.371,600,500——
2020-04-02$17.80$46.253,468,300——
2020-04-01$23.10$60.021,517,400——
2020-03-31$22.24$57.791,606,900——
2020-03-30$24.23$62.962,029,600——
2020-03-27$21.96$57.061,299,100——
2020-03-26$20.28$52.691,306,700——
2020-03-25$19.58$50.871,055,500——
2020-03-24$21.00$54.561,252,500——
2020-03-23$18.97$49.291,416,200——
2020-03-20$16.26$42.251,780,400——
2020-03-19$16.80$43.65971,200——
2020-03-18$17.02$44.221,014,400——
2020-03-17$17.68$45.941,112,300——
2020-03-16$17.57$45.651,246,500——
2020-03-13$19.63$51.001,345,300——
2020-03-12$16.52$42.921,392,600——
2020-03-11$17.67$45.911,768,500——
2020-03-10$20.13$52.302,293,900——
2020-03-09$14.84$38.561,642,100——
2020-03-06$14.23$36.97622,300——
2020-03-05$14.64$38.04917,600——
2020-03-04$15.67$40.72403,200——
2020-03-03$15.31$39.78888,200——
2020-03-02$16.77$43.571,219,900——
2020-02-28$16.55$43.001,343,100——
2020-02-27$14.70$38.191,887,500——
2020-02-26$12.66$32.89848,200——
2020-02-25$12.30$31.96736,000——
2020-02-24$12.90$33.52580,900——
2020-02-21$14.25$37.03500,600——
2020-02-20$14.88$38.66481,900——
2020-02-19$15.27$39.68360,000——
2020-02-18$14.95$38.84446,000——
2020-02-14$14.84$38.56644,500——
2020-02-13$16.00$41.57925,200——
2020-02-12$15.19$39.47625,900——
2020-02-11$14.94$38.82801,100——
2020-02-10$14.24$37.00689,100——
2020-02-07$14.22$36.95701,900——
2020-02-06$15.17$39.42754,800——
2020-02-05$16.20$42.09615,700——
2020-02-04$15.97$41.49703,300——
2020-02-03$15.74$40.90815,600——
2020-01-31$16.29$42.33844,400——
2020-01-30$17.41$45.241,208,700——
2020-01-29$17.82$46.30901,500——
2020-01-28$18.21$47.31548,900——
2020-01-27$18.18$47.24794,000——
2020-01-24$19.30$50.151,246,400——
2020-01-23$20.11$52.251,242,000——
2020-01-22$21.03$54.64667,700——
2020-01-21$21.16$54.98638,600——
2020-01-17$22.36$58.10720,800——
2020-01-16$21.90$56.90881,800——
2020-01-15$22.22$57.731,058,700——
2020-01-14$22.71$59.01800,000——
2020-01-13$23.59$61.291,234,700——
2020-01-10$23.66$61.48894,900——
2020-01-09$24.87$64.62999,600——
2020-01-08$23.67$61.501,875,500——
2020-01-07$25.01$64.98570,300——
2020-01-06$25.02$65.01616,000——
2020-01-03$24.89$64.67724,700——
2020-01-02$24.63$64.00710,500——