Teekay Tankers Ltd. - 0EAQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.35	45.29	45.29	45.29	44.03	660
August 15, 2025	44.2	43.99	43.99	44.2	43.7	19
August 14, 2025	44.9	44.5	44.5	45.01	44	479
August 13, 2025	44.19	44.16	44.16	44.44	44	253
August 12, 2025	43.25	44.01	44.01	44.67	43.25	241
August 11, 2025	44.59	44.64	44.64	44.68	43.7	257
August 08, 2025	47	44.56	44.79	47.07	44.45	218
August 07, 2025	45.51	45.35	45.35	46.1	44.54	279
August 06, 2025	45.98	45.82	45.82	46.58	44.94	837
August 05, 2025	45.49	45.87	45.87	46.31	44.89	475
August 04, 2025	43.8	44.1	44.1	44.79	43.57	3,730
August 01, 2025	42.41	42.45	42.45	43.28	42.15	227
July 31, 2025	42.31	42.67	42.67	44.14	41.94	3,855
July 30, 2025	44.89	45.22	45.22	46.27	44.89	353
July 29, 2025	44.53	44.48	44.48	44.78	44.15	673
July 28, 2025	44.4	44.34	44.34	44.89	44.08	17,527
July 25, 2025	44.85	44.41	44.41	45.07	44.2	14
July 24, 2025	44.69	45.15	45.15	45.34	43.91	272
July 23, 2025	44.31	44.86	44.86	45.22	43.85	317
July 22, 2025	43.15	43.36	43.36	44.52	43.15	31
July 21, 2025	44.8	44.63	44.63	44.93	43.71	202
July 18, 2025	44.86	44.65	44.65	45.18	44.46	12
July 17, 2025	43.49	44.62	44.62	44.99	42.63	211
July 16, 2025	42.47	43.22	43.22	43.74	42.47	13
July 15, 2025	43.6	43.96	43.96	44	43.6	176
July 14, 2025	43.75	43.39	43.39	44.67	43.34	29
July 11, 2025	43.76	43.24	43.24	44.48	43.24	470
July 10, 2025	43.96	43.96	43.96	44.4	43.07	200
July 09, 2025	43.63	43.07	43.07	44.17	43.07	47
July 08, 2025	45.33	44.94	44.94	45.33	44.11	37
July 07, 2025	44.39	45.19	45.19	45.56	43.81	765
July 03, 2025	43.29	43.22	43.22	43.71	42.96	193
July 02, 2025	42.29	42.34	42.34	43.15	41.88	156
July 01, 2025	41.72	42.03	42.03	42.05	40.97	78
June 30, 2025	41.5	41.89	41.89	42.03	41.08	64
June 27, 2025	43.34	42.6	42.6	44.25	42.5	352
June 26, 2025	43.57	43.79	43.79	44.7	43.37	242
June 25, 2025	43.33	44.13	44.13	44.13	43.01	154
June 24, 2025	43.16	43.4	43.4	44.16	42.37	490
June 23, 2025	47.35	44.63	44.63	47.35	44.63	2,774
June 20, 2025	47.43	46.36	46.36	47.66	45.62	781
June 18, 2025	47.21	46.48	46.48	47.46	46.24	278
June 17, 2025	46.68	47.28	47.28	47.6	46.12	4,321
June 16, 2025	49.65	46.14	46.14	49.98	45.34	1,428
June 13, 2025	47.01	46.7	46.7	47.01	45.61	363
June 12, 2025	45.37	45.94	45.94	46	44.19	2,526
June 11, 2025	43.47	43.93	43.93	44.24	43.47	700
June 10, 2025	43.74	43.87	43.87	45.4	43.47	133
June 09, 2025	43.8	44.47	44.47	45.27	43.8	33
June 06, 2025	45	44.47	44.47	46.33	44.27	1,048
June 05, 2025	46.7	45.34	45.34	46.7	44.61	173
June 04, 2025	44.19	45.22	45.22	45.22	44.19	66
June 03, 2025	44.1	44.21	44.21	44.7	42.11	3,893
June 02, 2025	44.25	44.65	44.65	44.99	43.83	47
May 30, 2025	44.44	44.16	44.16	44.51	43.69	355
May 29, 2025	44	43.52	43.52	44.01	42.84	33
May 28, 2025	44.02	43.47	43.47	45.25	43.21	263
May 27, 2025	44.55	44.68	44.68	45.25	44.55	1,528
May 23, 2025	42.63	44.15	44.15	44.15	42.4	369
May 22, 2025	45	43.74	43.74	45	43.55	306

Teekay Tankers Ltd. (0EAQ.L) LSE