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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.09	52.04	52.45	52.89	51.18	165
September 25, 2025	53.34	52.75	52.75	53.65	52.66	1,942
September 24, 2025	53.96	54.04	54.04	54.47	53.81	611
September 23, 2025	53.66	55.02	55.02	55.11	53.66	715
September 22, 2025	54.83	53.03	53.03	54.83	53.03	761
September 19, 2025	54.12	53.8	53.8	54.75	53.26	1,229
September 18, 2025	55.35	54.76	54.76	55.78	54.1	235
September 17, 2025	54.81	55.09	55.09	55.09	54.5	211
September 16, 2025	55.42	54.33	54.33	55.85	53.63	1,305
September 15, 2025	52.12	56.4	56.4	56.4	52.12	766
September 12, 2025	52.42	52.48	52.48	52.87	52.42	579
September 11, 2025	51.89	51.4	51.4	52	51.08	3,956
September 10, 2025	51.93	52.35	52.35	52.35	50.43	58
September 09, 2025	53.9	52.35	52.35	53.9	51.83	634
September 08, 2025	53.27	53.3	53.3	54	52.67	1,053
September 05, 2025	51.94	51.66	51.66	52.16	51.48	58
September 04, 2025	49.83	50.18	50.35	50.42	49.08	204
September 03, 2025	50.12	50.84	50.84	50.87	49.26	701
September 02, 2025	47.5	49.48	49.48	50	47.5	1,672
August 29, 2025	47.75	48.9	48.9	49.61	47.75	2,811
August 28, 2025	48.16	48.33	48.33	48.63	47.73	776
August 27, 2025	47.2	48.73	48.73	48.73	47.15	781
August 26, 2025	47.48	47.23	47.23	48.27	46.87	1,202
August 22, 2025	47.5	48.28	48.28	48.71	47.5	1,915
August 21, 2025	44.96	46.2	46.2	46.76	44.66	30,000
August 20, 2025	44.43	44.64	44.64	45.24	43.72	679
August 19, 2025	45.13	44.35	44.35	45.67	44.35	86
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

Teekay Tankers Ltd. (0EAQ.L) LSE