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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202534.2434.9933.3534.4734.47-5.92%1,165,409
Apr 3, 202537.0238.3036.4536.6436.64-4.06%951,230
Apr 2, 202538.1838.3837.6638.1938.19-0.68%234,504
Apr 1, 202538.4539.1038.1138.4538.450.47%259,900
Mar 31, 202537.8439.8137.4438.2738.27-1.06%571,641
Mar 28, 202538.1038.8737.9338.6838.681.34%255,630
Mar 27, 202538.5239.0137.4738.1738.17-1.65%273,400
Mar 26, 202538.4738.8438.2038.8138.811.38%202,058
Mar 25, 202539.0039.3538.0938.2838.28-1.80%244,407
Mar 24, 202538.5039.3138.5038.9838.981.33%282,700
Mar 21, 202539.4739.5338.4538.4738.47-3.73%852,535
Mar 20, 202539.0840.1138.5339.9639.961.11%373,200
Mar 19, 202538.9439.8838.9439.5239.522.33%253,300
Mar 18, 202539.2739.2738.4038.6238.62-0.80%268,121
Mar 17, 202538.2839.7238.2838.9338.932.58%360,100
Mar 14, 202536.6038.0036.3737.9537.953.27%298,807
Mar 13, 202536.5337.3836.3036.7536.751.16%338,610
Mar 12, 202535.8736.6735.4636.3336.331.14%264,138
Mar 11, 202537.1537.4635.2335.9235.92-1.99%394,110
Mar 10, 202537.8438.0836.2436.6536.65-4.36%371,711
Mar 7, 202538.2539.3738.2538.3238.32-254,300
Mar 6, 202537.5238.3937.4238.3238.323.43%441,332
Mar 5, 202538.9539.3136.9837.0537.05-4.73%400,000
Mar 4, 202537.1639.4436.5838.8938.893.43%675,804
Mar 3, 202538.0038.5336.6737.6037.60-0.37%650,910
Feb 28, 202537.6938.6737.5937.7437.49-0.21%354,400
Feb 27, 202539.6539.9037.5337.8237.57-5.05%391,391
Feb 26, 202540.2040.6639.5439.8339.57-0.67%351,607
Feb 25, 202541.3041.4740.0940.1039.83-2.83%432,000
Feb 24, 202540.0041.3139.4741.2741.002.87%582,830
Feb 21, 202541.0141.0839.6340.1239.85-0.45%601,900
Feb 20, 202539.2640.7136.2540.3040.03-0.86%933,742
Feb 19, 202540.7341.2639.8540.6540.38-0.64%502,394
Feb 18, 202540.4241.3240.0840.9140.641.19%332,711
Feb 14, 202541.7341.8539.6140.4340.16-1.03%382,768
Feb 13, 202542.2542.5540.7640.8540.58-2.74%461,244
Feb 12, 202542.0043.6042.0042.0041.72-0.59%417,037
Feb 11, 202542.1742.6441.8642.2541.970.19%314,514
Feb 10, 202542.0042.5741.4642.1741.891.13%361,700
Feb 7, 202542.4342.8541.6041.7041.42-1.56%282,819
Feb 6, 202543.8543.9342.1442.3642.08-3.07%371,500
Feb 5, 202543.5044.0943.0543.7043.41-0.91%434,400
Feb 4, 202541.9444.8441.3444.1043.814.88%675,900
Feb 3, 202541.8642.9241.3542.0541.770.31%509,606
Jan 31, 202542.3942.8241.5041.9241.64-1.11%361,429
Jan 30, 202542.0042.8741.6042.3942.113.34%433,500
Jan 29, 202539.9541.0739.7941.0240.753.22%380,104
Jan 28, 202539.9940.5239.2339.7439.480.61%369,200
Jan 27, 202540.0040.6539.2839.5039.24-1.35%468,503
Jan 24, 202540.9940.9939.4740.0439.77-2.53%372,148