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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.8	72.19	72.19	74.8	71.84	852
February 19, 2026	73	73.27	73.27	74.45	71	1,193
February 18, 2026	72.03	72.74	72.74	73.2	72.03	677
February 17, 2026	72.25	70.54	70.54	72.25	69.1	602
February 13, 2026	68.94	70.2	70.2	70.2	67.59	480
February 12, 2026	70	68.73	68.73	70	68.57	254
February 11, 2026	67.86	68.72	68.72	69.12	67.29	609
February 10, 2026	66.16	67.35	67.08	68.03	66	142
February 09, 2026	66.03	66.75	66.75	67.13	65.79	293
February 06, 2026	64.01	65.25	65.25	66.4	64.01	367
February 05, 2026	64.67	65.74	65.74	65.74	63.01	441
February 04, 2026	65.01	65.48	64.08	65.48	64	1,400
February 03, 2026	64.5	64.6	64.61	65.4	63.06	1,351
February 02, 2026	64.3	65.18	65.18	65.29	61.71	1,197
January 30, 2026	63.5	64.29	64.29	65.13	63.25	295
January 29, 2026	64.78	62.93	62.93	65.68	62.55	610
January 28, 2026	61.99	62.43	62.43	63.8	61.05	173
January 27, 2026	61.74	62.25	61.8	63.04	60.33	2,061
January 26, 2026	63	62.22	62.22	64.23	61.86	917
January 23, 2026	62.6	61.7	61.7	63.55	61.7	2,070
January 22, 2026	60.92	60.67	60.67	62.52	59.97	136
January 21, 2026	61.74	61.13	61.13	62.09	61.13	117
January 20, 2026	60.25	60.95	60.66	61.63	58.76	722
January 16, 2026	59.37	60.22	59.98	61.81	59.37	692
January 15, 2026	58.78	59.34	59.34	60.73	58.78	240
January 14, 2026	62.8	61.11	61.17	62.8	60.66	366
January 13, 2026	60	60.85	60.85	61.77	59.53	2,120
January 12, 2026	58.75	60.38	60.38	60.38	58.45	492
January 09, 2026	59.2	58.27	58.27	59.81	57.67	408
January 08, 2026	59.02	58.24	58.24	60	57.63	3,829
January 07, 2026	55.71	59.15	59.15	59.15	55.04	933
January 06, 2026	52.52	53.58	53.58	54.09	51.7	519
January 05, 2026	54.26	52.94	52.94	54.26	52.46	1,958
January 02, 2026	53.5	52.2	52.2	54.29	50.95	3,285
December 31, 2025	52.99	53.17	53.17	53.18	52.64	69
December 30, 2025	54.31	53.89	53.89	55.5	53.68	520
December 29, 2025	54.31	54.22	54.22	54.76	53.09	74
December 24, 2025	55.06	53.96	53.96	55.06	53.38	151
December 23, 2025	53.95	53.96	53.96	54.73	53.3	3,025
December 22, 2025	54.5	54.59	54.59	55.17	54.35	165
December 19, 2025	54.15	54.65	54.65	54.65	53.55	363
December 18, 2025	53.18	53.77	53.77	55.4	53.18	1,520
December 17, 2025	54.27	54.39	54.39	55.3	53.77	31
December 16, 2025	53.83	53.39	53.39	54.61	52.61	1,514
December 15, 2025	53.98	54.09	54.09	54.09	52.99	126
December 12, 2025	53.93	53.74	53.83	53.93	53.01	14
December 11, 2025	54.42	53.99	53.99	54.42	53.39	68
December 10, 2025	53.44	53.51	53.51	53.83	52.82	1,074
December 09, 2025	54.52	54.09	54.09	55	54.09	183
December 08, 2025	54.29	54.93	54.93	56.4	54.29	160
December 05, 2025	55.86	55.58	55.58	55.93	55.57	150
December 04, 2025	55.52	55.4	55.4	55.52	55.4	109
December 03, 2025	56.1	57.53	57.53	57.66	55.2	697
December 02, 2025	55.11	55.6	55.6	55.92	54.81	68
December 01, 2025	57.48	56.07	56.07	58.14	55.83	497
November 28, 2025	58.2	57.65	57.63	58.43	57.21	399
November 26, 2025	59.67	58.3	58.96	59.67	58.07	211
November 25, 2025	61.21	59.69	59.69	61.21	59.69	14
November 24, 2025	61.67	60.71	60.71	61.99	59.57	211
November 21, 2025	61.25	60.36	60.74	61.33	60.36	228

Teekay Tankers Ltd. (0EAQ.L) LSE