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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.37	52.72	52.37	53.49	51.6	67
October 16, 2025	51.73	52.21	52.21	53.19	51	710
October 15, 2025	49.7	50	50	50.47	49	547
October 14, 2025	47.42	48.14	48.14	48.65	47.24	1,195
October 13, 2025	50.03	49.03	49.03	50.51	49.03	401
October 10, 2025	49.5	49.34	49.34	50.8	49.23	1,336
October 09, 2025	50.16	50.95	50.95	51.32	50	273
October 08, 2025	49.23	48.75	48.75	49.83	48.62	885
October 07, 2025	49.55	50.47	50.47	50.47	48.5	627
October 06, 2025	51.37	50.5	50.5	52	50.5	447
October 03, 2025	50.73	50.32	50.32	50.74	50.31	288
October 02, 2025	50.13	49.98	49.98	51.22	49.54	269
October 01, 2025	51.04	51.01	51.01	51.21	49.81	466
September 30, 2025	51.02	51.08	51.08	51.99	51.02	303
September 29, 2025	51.34	51.13	51.13	53.08	50.65	2,684
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

Teekay Tankers Ltd. (0EAQ.L) LSE