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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.97$135.41334,200——
2023-12-28$50.12$135.82386,700——
2023-12-27$51.20$138.75275,200——
2023-12-26$51.64$139.94516,200——
2023-12-22$54.43$147.50462,100——
2023-12-21$52.93$143.43353,400——
2023-12-20$52.00$140.91723,400——
2023-12-19$53.00$143.62637,700——
2023-12-18$50.60$137.12681,900——
2023-12-15$50.23$136.121,075,200——
2023-12-14$46.70$126.55439,700——
2023-12-13$47.22$127.96337,500——
2023-12-12$47.31$128.20240,400——
2023-12-11$48.04$130.18267,500——
2023-12-08$47.80$129.53285,200——
2023-12-07$47.73$129.34430,200——
2023-12-06$48.13$130.43289,500——
2023-12-05$49.08$133.00219,100——
2023-12-04$49.55$134.27305,600——
2023-12-01$50.79$137.63412,500——
2023-11-30$49.69$134.65321,500——
2023-11-29$49.04$132.89330,700——
2023-11-28$50.22$136.09341,100——
2023-11-27$51.94$140.75302,400——
2023-11-24$51.99$140.89250,700——
2023-11-22$51.88$140.59332,200——
2023-11-21$50.43$136.66349,700——
2023-11-20$50.83$137.74264,700——
2023-11-17$50.89$137.91297,500——
2023-11-16$49.85$135.09548,000——
2023-11-15$50.90$137.93446,500——
2023-11-14$52.09$141.16500,300——
2023-11-13$52.80$143.08406,500——
2023-11-10$53.39$144.00389,600——
2023-11-09$52.47$141.52375,100——
2023-11-08$52.07$140.44584,600——
2023-11-07$52.32$141.12679,000——
2023-11-06$53.14$143.33695,300——
2023-11-03$52.99$142.92822,600——
2023-11-02$51.92$140.041,084,400——
2023-11-01$51.41$138.66758,100——
2023-10-31$49.70$134.05565,600——
2023-10-30$48.13$129.82768,900——
2023-10-27$48.89$131.86719,900——
2023-10-26$48.34$130.38767,200——
2023-10-25$47.38$127.791,003,600——
2023-10-24$45.50$122.72622,100——
2023-10-23$43.52$117.38408,100——
2023-10-20$42.72$115.22335,000——
2023-10-19$42.73$115.25297,600——
2023-10-18$42.55$114.76254,300——
2023-10-17$43.23$116.60332,100——
2023-10-16$42.48$114.58323,300——
2023-10-13$43.13$116.33672,100——
2023-10-12$41.60$112.20318,700——
2023-10-11$40.49$109.21305,400——
2023-10-10$40.48$109.18345,000——
2023-10-09$40.11$108.18390,800——
2023-10-06$39.72$107.13298,000——
2023-10-05$38.48$103.79388,200——
2023-10-04$37.74$101.79347,500——
2023-10-03$39.24$105.84297,600——
2023-10-02$39.74$107.19322,500——
2023-09-29$41.63$112.28317,000——
2023-09-28$42.40$114.36285,800——
2023-09-27$41.68$112.42295,400——
2023-09-26$41.50$111.93400,400——
2023-09-25$40.81$110.07239,400——
2023-09-22$40.28$108.64318,400——
2023-09-21$39.58$106.75230,700——
2023-09-20$39.00$105.19233,900——
2023-09-19$38.93$105.00241,300——
2023-09-18$39.59$106.78318,000——
2023-09-15$38.48$103.79338,000——
2023-09-14$38.68$104.33330,100——
2023-09-13$38.33$103.38231,000——
2023-09-12$38.99$105.16328,000——
2023-09-11$39.19$105.70283,900——
2023-09-08$40.61$109.53242,400——
2023-09-07$38.87$104.84301,900——
2023-09-06$38.84$104.76302,200——
2023-09-05$38.65$104.25692,700——
2023-09-01$41.23$111.20406,500——
2023-08-31$40.68$109.72407,300——
2023-08-30$41.15$110.99253,400——
2023-08-29$41.38$111.61205,800——
2023-08-28$41.03$110.67293,000——
2023-08-25$41.13$110.93371,900——
2023-08-24$42.05$113.42268,100——
2023-08-23$42.31$114.12389,800——
2023-08-22$43.15$116.38185,100——
2023-08-21$43.55$117.46303,900——
2023-08-18$43.72$117.92283,700——
2023-08-17$43.91$118.43298,700——
2023-08-16$43.10$116.25439,400——
2023-08-15$42.66$115.06254,500——
2023-08-14$42.80$115.44362,900——
2023-08-11$43.31$116.81316,300——
2023-08-10$44.45$119.22469,300——
2023-08-09$45.33$121.58669,700——
2023-08-08$44.02$118.06501,700——
2023-08-07$44.65$119.75349,400——
2023-08-04$43.88$117.69791,300——
2023-08-03$44.08$118.221,010,500——
2023-08-02$43.21$115.89543,000——
2023-08-01$43.04$115.43385,000——
2023-07-31$43.61$116.96538,200——
2023-07-28$42.40$113.72534,200——
2023-07-27$41.04$110.07420,000——
2023-07-26$40.20$107.82466,900——
2023-07-25$40.78$109.37573,000——
2023-07-24$38.84$104.17409,400——
2023-07-21$37.46$100.47349,500——
2023-07-20$37.63$100.92267,900——
2023-07-19$37.65$100.98479,100——
2023-07-18$38.03$102.00447,100——
2023-07-17$38.57$103.45467,500——
2023-07-14$37.63$100.92418,300——
2023-07-13$39.91$107.04336,400——
2023-07-12$40.23$107.90353,200——
2023-07-11$40.03$107.36329,100——
2023-07-10$38.97$104.52425,700——
2023-07-07$39.13$104.95284,700——
2023-07-06$37.82$101.43324,200——
2023-07-05$39.30$105.40278,200——
2023-07-03$38.22$102.51291,800——
2023-06-30$38.23$102.53480,200——
2023-06-29$36.72$98.48373,800——
2023-06-28$36.01$96.58482,700——
2023-06-27$35.52$95.26406,300——
2023-06-26$36.21$97.12342,800——
2023-06-23$37.79$101.35797,800——
2023-06-22$38.14$102.29268,200——
2023-06-21$38.10$102.18300,300——
2023-06-20$37.60$100.84320,500——
2023-06-16$37.88$101.59458,300——
2023-06-15$38.34$102.83426,900——
2023-06-14$38.36$102.88457,000——
2023-06-13$36.53$97.97313,500——
2023-06-12$36.50$97.89398,400——
2023-06-09$36.91$98.99672,600——
2023-06-08$36.18$97.04430,200——
2023-06-07$36.74$98.54304,200——
2023-06-06$36.63$98.24394,800——
2023-06-05$35.98$96.50353,700——
2023-06-02$37.79$101.35427,000——
2023-06-01$36.71$98.46441,900——
2023-05-31$36.13$96.90493,000——
2023-05-30$37.39$100.28473,200——
2023-05-26$39.19$105.11441,600——
2023-05-25$37.89$101.62393,100——
2023-05-24$38.94$104.44409,800——
2023-05-23$38.85$104.20404,300——
2023-05-22$40.07$107.47510,600——
2023-05-19$40.02$107.33601,200——
2023-05-18$40.04$104.04732,100——
2023-05-17$40.23$104.53618,500——
2023-05-16$40.96$106.43404,000——
2023-05-15$41.01$106.56544,000——
2023-05-12$41.73$108.431,092,900——
2023-05-11$44.06$114.481,332,400——
2023-05-10$39.11$101.62391,200——
2023-05-09$38.08$98.94445,000——
2023-05-08$37.33$96.99366,900——
2023-05-05$37.67$97.88330,800——
2023-05-04$36.83$95.69391,200——
2023-05-03$37.36$97.07363,200——
2023-05-02$38.76$100.71503,100——
2023-05-01$39.78$103.36334,100——
2023-04-28$40.49$105.20375,000——
2023-04-27$40.12$104.24366,400——
2023-04-26$39.79$103.39337,100——
2023-04-25$41.02$106.58442,000——
2023-04-24$42.43$110.24809,000——
2023-04-21$39.45$102.50441,700——
2023-04-20$40.84$106.11378,400——
2023-04-19$43.45$112.90586,000——
2023-04-18$45.03$117.00621,400——
2023-04-17$43.23$112.32810,300——
2023-04-14$40.39$104.94358,900——
2023-04-13$40.82$106.06390,300——
2023-04-12$40.35$104.84434,400——
2023-04-11$39.24$101.96275,100——
2023-04-10$39.14$101.70257,800——
2023-04-06$38.78$100.76312,300——
2023-04-05$40.22$104.50466,200——
2023-04-04$38.89$101.05657,900——
2023-04-03$38.90$101.071,403,700——
2023-03-31$42.93$111.54573,800——
2023-03-30$42.35$110.04383,500——
2023-03-29$43.29$112.48305,900——
2023-03-28$43.72$113.60281,400——
2023-03-27$43.70$113.54249,100——
2023-03-24$43.40$112.77341,700——
2023-03-23$43.32$112.56700,400——
2023-03-22$45.02$116.97636,800——
2023-03-21$43.72$113.60611,500——
2023-03-20$42.03$109.21447,300——
2023-03-17$40.94$106.37708,200——
2023-03-16$41.58$108.04424,600——
2023-03-15$42.41$110.19831,800——
2023-03-14$44.59$115.86441,400——
2023-03-13$43.29$112.48605,100——
2023-03-10$44.64$115.99544,400——
2023-03-09$45.00$116.92472,600——
2023-03-08$47.33$122.98483,700——
2023-03-07$47.29$122.87816,500——
2023-03-06$45.91$119.29533,700——
2023-03-03$47.55$123.55530,500——
2023-03-02$47.61$123.70569,300——
2023-03-01$46.57$121.00720,000——
2023-02-28$45.15$117.31734,400——
2023-02-27$43.95$114.19933,500——
2023-02-24$43.32$112.56993,800——
2023-02-23$42.32$109.961,606,500——
2023-02-22$37.36$97.07387,900——
2023-02-21$37.67$97.88365,500——
2023-02-17$37.60$97.70406,500——
2023-02-16$38.62$100.35717,900——
2023-02-15$38.61$100.32374,500——
2023-02-14$37.63$97.77495,100——
2023-02-13$37.43$97.25652,900——
2023-02-10$35.90$93.28383,100——
2023-02-09$36.45$94.71665,000——
2023-02-08$34.41$89.41307,600——
2023-02-07$34.49$89.61313,900——
2023-02-06$33.80$87.82502,000——
2023-02-03$32.38$84.13315,000——
2023-02-02$31.67$82.29537,800——
2023-02-01$32.82$85.28723,500——
2023-01-31$30.69$79.74487,500——
2023-01-30$29.37$76.31244,900——
2023-01-27$29.71$77.19404,100——
2023-01-26$28.50$74.05283,300——
2023-01-25$28.38$73.74429,700——
2023-01-24$28.98$75.30273,900——
2023-01-23$28.56$74.21425,600——
2023-01-20$29.97$77.87736,600——
2023-01-19$28.93$75.17231,400——
2023-01-18$28.84$74.93433,000——
2023-01-17$29.63$76.99385,400——
2023-01-13$29.03$75.43390,800——
2023-01-12$27.91$72.52427,500——
2023-01-11$27.28$70.88315,600——
2023-01-10$27.85$72.36501,600——
2023-01-09$26.76$69.53350,900——
2023-01-06$27.23$70.75408,500——
2023-01-05$27.36$71.09465,300——
2023-01-04$26.71$69.40607,800——
2023-01-03$28.70$74.57410,600——