Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
34.47
-2.17 (-5.92%)
At close: Apr 4, 2025, 4:00 PM
34.41
-0.06 (-0.18%)
After-hours: Apr 4, 2025, 5:30 PM EDT
Teekay Tankers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 4, 2025 | 34.24 | 34.99 | 33.35 | 34.47 | 34.47 | -5.92% | 1,165,409 |
Apr 3, 2025 | 37.02 | 38.30 | 36.45 | 36.64 | 36.64 | -4.06% | 951,230 |
Apr 2, 2025 | 38.18 | 38.38 | 37.66 | 38.19 | 38.19 | -0.68% | 234,504 |
Apr 1, 2025 | 38.45 | 39.10 | 38.11 | 38.45 | 38.45 | 0.47% | 259,900 |
Mar 31, 2025 | 37.84 | 39.81 | 37.44 | 38.27 | 38.27 | -1.06% | 571,641 |
Mar 28, 2025 | 38.10 | 38.87 | 37.93 | 38.68 | 38.68 | 1.34% | 255,630 |
Mar 27, 2025 | 38.52 | 39.01 | 37.47 | 38.17 | 38.17 | -1.65% | 273,400 |
Mar 26, 2025 | 38.47 | 38.84 | 38.20 | 38.81 | 38.81 | 1.38% | 202,058 |
Mar 25, 2025 | 39.00 | 39.35 | 38.09 | 38.28 | 38.28 | -1.80% | 244,407 |
Mar 24, 2025 | 38.50 | 39.31 | 38.50 | 38.98 | 38.98 | 1.33% | 282,700 |
Mar 21, 2025 | 39.47 | 39.53 | 38.45 | 38.47 | 38.47 | -3.73% | 852,535 |
Mar 20, 2025 | 39.08 | 40.11 | 38.53 | 39.96 | 39.96 | 1.11% | 373,200 |
Mar 19, 2025 | 38.94 | 39.88 | 38.94 | 39.52 | 39.52 | 2.33% | 253,300 |
Mar 18, 2025 | 39.27 | 39.27 | 38.40 | 38.62 | 38.62 | -0.80% | 268,121 |
Mar 17, 2025 | 38.28 | 39.72 | 38.28 | 38.93 | 38.93 | 2.58% | 360,100 |
Mar 14, 2025 | 36.60 | 38.00 | 36.37 | 37.95 | 37.95 | 3.27% | 298,807 |
Mar 13, 2025 | 36.53 | 37.38 | 36.30 | 36.75 | 36.75 | 1.16% | 338,610 |
Mar 12, 2025 | 35.87 | 36.67 | 35.46 | 36.33 | 36.33 | 1.14% | 264,138 |
Mar 11, 2025 | 37.15 | 37.46 | 35.23 | 35.92 | 35.92 | -1.99% | 394,110 |
Mar 10, 2025 | 37.84 | 38.08 | 36.24 | 36.65 | 36.65 | -4.36% | 371,711 |
Mar 7, 2025 | 38.25 | 39.37 | 38.25 | 38.32 | 38.32 | - | 254,300 |
Mar 6, 2025 | 37.52 | 38.39 | 37.42 | 38.32 | 38.32 | 3.43% | 441,332 |
Mar 5, 2025 | 38.95 | 39.31 | 36.98 | 37.05 | 37.05 | -4.73% | 400,000 |
Mar 4, 2025 | 37.16 | 39.44 | 36.58 | 38.89 | 38.89 | 3.43% | 675,804 |
Mar 3, 2025 | 38.00 | 38.53 | 36.67 | 37.60 | 37.60 | -0.37% | 650,910 |
Feb 28, 2025 | 37.69 | 38.67 | 37.59 | 37.74 | 37.49 | -0.21% | 354,400 |
Feb 27, 2025 | 39.65 | 39.90 | 37.53 | 37.82 | 37.57 | -5.05% | 391,391 |
Feb 26, 2025 | 40.20 | 40.66 | 39.54 | 39.83 | 39.57 | -0.67% | 351,607 |
Feb 25, 2025 | 41.30 | 41.47 | 40.09 | 40.10 | 39.83 | -2.83% | 432,000 |
Feb 24, 2025 | 40.00 | 41.31 | 39.47 | 41.27 | 41.00 | 2.87% | 582,830 |
Feb 21, 2025 | 41.01 | 41.08 | 39.63 | 40.12 | 39.85 | -0.45% | 601,900 |
Feb 20, 2025 | 39.26 | 40.71 | 36.25 | 40.30 | 40.03 | -0.86% | 933,742 |
Feb 19, 2025 | 40.73 | 41.26 | 39.85 | 40.65 | 40.38 | -0.64% | 502,394 |
Feb 18, 2025 | 40.42 | 41.32 | 40.08 | 40.91 | 40.64 | 1.19% | 332,711 |
Feb 14, 2025 | 41.73 | 41.85 | 39.61 | 40.43 | 40.16 | -1.03% | 382,768 |
Feb 13, 2025 | 42.25 | 42.55 | 40.76 | 40.85 | 40.58 | -2.74% | 461,244 |
Feb 12, 2025 | 42.00 | 43.60 | 42.00 | 42.00 | 41.72 | -0.59% | 417,037 |
Feb 11, 2025 | 42.17 | 42.64 | 41.86 | 42.25 | 41.97 | 0.19% | 314,514 |
Feb 10, 2025 | 42.00 | 42.57 | 41.46 | 42.17 | 41.89 | 1.13% | 361,700 |
Feb 7, 2025 | 42.43 | 42.85 | 41.60 | 41.70 | 41.42 | -1.56% | 282,819 |
Feb 6, 2025 | 43.85 | 43.93 | 42.14 | 42.36 | 42.08 | -3.07% | 371,500 |
Feb 5, 2025 | 43.50 | 44.09 | 43.05 | 43.70 | 43.41 | -0.91% | 434,400 |
Feb 4, 2025 | 41.94 | 44.84 | 41.34 | 44.10 | 43.81 | 4.88% | 675,900 |
Feb 3, 2025 | 41.86 | 42.92 | 41.35 | 42.05 | 41.77 | 0.31% | 509,606 |
Jan 31, 2025 | 42.39 | 42.82 | 41.50 | 41.92 | 41.64 | -1.11% | 361,429 |
Jan 30, 2025 | 42.00 | 42.87 | 41.60 | 42.39 | 42.11 | 3.34% | 433,500 |
Jan 29, 2025 | 39.95 | 41.07 | 39.79 | 41.02 | 40.75 | 3.22% | 380,104 |
Jan 28, 2025 | 39.99 | 40.52 | 39.23 | 39.74 | 39.48 | 0.61% | 369,200 |
Jan 27, 2025 | 40.00 | 40.65 | 39.28 | 39.50 | 39.24 | -1.35% | 468,503 |
Jan 24, 2025 | 40.99 | 40.99 | 39.47 | 40.04 | 39.77 | -2.53% | 372,148 |