Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
43.89
-0.59 (-1.33%)
Jun 9, 2025, 4:00 PM - Market closed
Teekay Tankers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 9, 2025 | 44.45 | 44.83 | 43.68 | 43.89 | 43.89 | -1.33% | 355,938 |
Jun 6, 2025 | 45.45 | 45.83 | 43.94 | 44.48 | 44.48 | -1.83% | 405,002 |
Jun 5, 2025 | 45.78 | 45.90 | 44.68 | 45.31 | 45.31 | -0.31% | 307,565 |
Jun 4, 2025 | 44.36 | 45.60 | 44.36 | 45.45 | 45.45 | 2.74% | 483,883 |
Jun 3, 2025 | 44.01 | 44.58 | 42.08 | 44.24 | 44.24 | -1.16% | 582,967 |
Jun 2, 2025 | 44.34 | 45.10 | 43.97 | 44.76 | 44.76 | 1.29% | 387,619 |
May 30, 2025 | 44.08 | 44.78 | 43.60 | 44.19 | 44.19 | 1.01% | 620,805 |
May 29, 2025 | 43.58 | 44.12 | 43.06 | 43.75 | 43.75 | 0.81% | 326,718 |
May 28, 2025 | 44.55 | 44.76 | 43.32 | 43.40 | 43.40 | -3.41% | 340,406 |
May 27, 2025 | 45.00 | 45.61 | 44.55 | 44.93 | 44.93 | 0.90% | 305,640 |
May 23, 2025 | 43.20 | 44.57 | 43.20 | 44.53 | 44.53 | 2.84% | 278,725 |
May 22, 2025 | 44.73 | 44.77 | 43.20 | 43.30 | 43.30 | -3.97% | 404,722 |
May 21, 2025 | 45.00 | 45.39 | 44.56 | 45.09 | 45.09 | -0.35% | 483,293 |
May 20, 2025 | 45.36 | 45.66 | 44.89 | 45.25 | 45.25 | -0.51% | 407,888 |
May 19, 2025 | 45.62 | 45.62 | 44.92 | 45.48 | 45.48 | -2.88% | 323,134 |
May 16, 2025 | 46.46 | 47.06 | 45.65 | 46.83 | 45.58 | 2.05% | 613,381 |
May 15, 2025 | 44.78 | 46.30 | 44.55 | 45.89 | 44.66 | 0.66% | 536,963 |
May 14, 2025 | 46.00 | 46.23 | 45.16 | 45.59 | 44.37 | -0.15% | 731,468 |
May 13, 2025 | 45.20 | 45.72 | 44.51 | 45.66 | 44.44 | 0.71% | 612,301 |
May 12, 2025 | 46.15 | 46.48 | 44.99 | 45.34 | 44.13 | 0.09% | 790,857 |
May 9, 2025 | 44.69 | 45.48 | 43.93 | 45.30 | 44.09 | 3.14% | 518,002 |
May 8, 2025 | 46.00 | 46.22 | 43.14 | 43.92 | 42.75 | -4.89% | 1,224,762 |
May 7, 2025 | 45.79 | 46.76 | 45.42 | 46.18 | 44.95 | 0.13% | 735,954 |
May 6, 2025 | 46.38 | 47.31 | 45.75 | 46.12 | 44.89 | -0.11% | 927,946 |
May 5, 2025 | 45.00 | 46.79 | 44.84 | 46.17 | 44.94 | 4.72% | 800,579 |
May 2, 2025 | 43.72 | 44.32 | 43.01 | 44.09 | 42.91 | 1.90% | 445,002 |
May 1, 2025 | 42.62 | 43.48 | 42.14 | 43.27 | 42.11 | 1.64% | 502,201 |
Apr 30, 2025 | 42.26 | 43.10 | 41.67 | 42.57 | 41.43 | -0.75% | 545,140 |
Apr 29, 2025 | 42.25 | 43.01 | 42.00 | 42.89 | 41.74 | 1.54% | 384,787 |
Apr 28, 2025 | 42.32 | 43.79 | 41.51 | 42.24 | 41.11 | -0.17% | 816,439 |
Apr 25, 2025 | 40.79 | 42.65 | 40.34 | 42.31 | 41.18 | 3.85% | 714,086 |
Apr 24, 2025 | 39.82 | 40.78 | 39.34 | 40.74 | 39.65 | 3.43% | 762,488 |
Apr 23, 2025 | 38.67 | 39.85 | 38.01 | 39.39 | 38.34 | 3.52% | 534,473 |
Apr 22, 2025 | 39.14 | 39.52 | 38.00 | 38.05 | 37.03 | -2.51% | 443,492 |
Apr 21, 2025 | 39.68 | 39.68 | 38.50 | 39.03 | 37.99 | -2.03% | 409,494 |
Apr 17, 2025 | 38.64 | 39.97 | 38.41 | 39.84 | 38.77 | 3.99% | 359,155 |
Apr 16, 2025 | 37.55 | 38.46 | 37.14 | 38.31 | 37.29 | 2.46% | 367,553 |
Apr 15, 2025 | 38.68 | 38.70 | 37.26 | 37.39 | 36.39 | -3.03% | 413,150 |
Apr 14, 2025 | 39.30 | 39.31 | 38.04 | 38.56 | 37.53 | -1.81% | 489,122 |
Apr 11, 2025 | 36.96 | 39.36 | 36.46 | 39.27 | 38.22 | 9.78% | 656,956 |
Apr 10, 2025 | 35.29 | 36.05 | 34.67 | 35.77 | 34.81 | -1.27% | 659,393 |
Apr 9, 2025 | 34.64 | 37.26 | 33.85 | 36.23 | 35.26 | 5.08% | 607,727 |
Apr 8, 2025 | 37.62 | 38.33 | 34.03 | 34.48 | 33.56 | -8.18% | 720,868 |
Apr 7, 2025 | 34.44 | 38.03 | 33.99 | 37.55 | 36.55 | 8.94% | 858,864 |
Apr 4, 2025 | 34.24 | 34.99 | 33.35 | 34.47 | 33.55 | -5.92% | 1,165,409 |
Apr 3, 2025 | 37.02 | 38.30 | 36.45 | 36.64 | 35.66 | -4.06% | 951,230 |
Apr 2, 2025 | 38.18 | 38.38 | 37.66 | 38.19 | 37.17 | -0.68% | 234,504 |
Apr 1, 2025 | 38.45 | 39.10 | 38.11 | 38.45 | 37.42 | 0.47% | 259,888 |
Mar 31, 2025 | 37.84 | 39.81 | 37.44 | 38.27 | 37.25 | -1.06% | 571,641 |
Mar 28, 2025 | 38.10 | 38.87 | 37.93 | 38.68 | 37.65 | 1.34% | 255,630 |