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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202544.4544.8343.6843.8943.89-1.33%355,938
Jun 6, 202545.4545.8343.9444.4844.48-1.83%405,002
Jun 5, 202545.7845.9044.6845.3145.31-0.31%307,565
Jun 4, 202544.3645.6044.3645.4545.452.74%483,883
Jun 3, 202544.0144.5842.0844.2444.24-1.16%582,967
Jun 2, 202544.3445.1043.9744.7644.761.29%387,619
May 30, 202544.0844.7843.6044.1944.191.01%620,805
May 29, 202543.5844.1243.0643.7543.750.81%326,718
May 28, 202544.5544.7643.3243.4043.40-3.41%340,406
May 27, 202545.0045.6144.5544.9344.930.90%305,640
May 23, 202543.2044.5743.2044.5344.532.84%278,725
May 22, 202544.7344.7743.2043.3043.30-3.97%404,722
May 21, 202545.0045.3944.5645.0945.09-0.35%483,293
May 20, 202545.3645.6644.8945.2545.25-0.51%407,888
May 19, 202545.6245.6244.9245.4845.48-2.88%323,134
May 16, 202546.4647.0645.6546.8345.582.05%613,381
May 15, 202544.7846.3044.5545.8944.660.66%536,963
May 14, 202546.0046.2345.1645.5944.37-0.15%731,468
May 13, 202545.2045.7244.5145.6644.440.71%612,301
May 12, 202546.1546.4844.9945.3444.130.09%790,857
May 9, 202544.6945.4843.9345.3044.093.14%518,002
May 8, 202546.0046.2243.1443.9242.75-4.89%1,224,762
May 7, 202545.7946.7645.4246.1844.950.13%735,954
May 6, 202546.3847.3145.7546.1244.89-0.11%927,946
May 5, 202545.0046.7944.8446.1744.944.72%800,579
May 2, 202543.7244.3243.0144.0942.911.90%445,002
May 1, 202542.6243.4842.1443.2742.111.64%502,201
Apr 30, 202542.2643.1041.6742.5741.43-0.75%545,140
Apr 29, 202542.2543.0142.0042.8941.741.54%384,787
Apr 28, 202542.3243.7941.5142.2441.11-0.17%816,439
Apr 25, 202540.7942.6540.3442.3141.183.85%714,086
Apr 24, 202539.8240.7839.3440.7439.653.43%762,488
Apr 23, 202538.6739.8538.0139.3938.343.52%534,473
Apr 22, 202539.1439.5238.0038.0537.03-2.51%443,492
Apr 21, 202539.6839.6838.5039.0337.99-2.03%409,494
Apr 17, 202538.6439.9738.4139.8438.773.99%359,155
Apr 16, 202537.5538.4637.1438.3137.292.46%367,553
Apr 15, 202538.6838.7037.2637.3936.39-3.03%413,150
Apr 14, 202539.3039.3138.0438.5637.53-1.81%489,122
Apr 11, 202536.9639.3636.4639.2738.229.78%656,956
Apr 10, 202535.2936.0534.6735.7734.81-1.27%659,393
Apr 9, 202534.6437.2633.8536.2335.265.08%607,727
Apr 8, 202537.6238.3334.0334.4833.56-8.18%720,868
Apr 7, 202534.4438.0333.9937.5536.558.94%858,864
Apr 4, 202534.2434.9933.3534.4733.55-5.92%1,165,409
Apr 3, 202537.0238.3036.4536.6435.66-4.06%951,230
Apr 2, 202538.1838.3837.6638.1937.17-0.68%234,504
Apr 1, 202538.4539.1038.1138.4537.420.47%259,888
Mar 31, 202537.8439.8137.4438.2737.25-1.06%571,641
Mar 28, 202538.1038.8737.9338.6837.651.34%255,630