Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
42.31
+1.57 (3.85%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Teekay Tankers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 40.79 | 42.65 | 40.34 | 42.31 | 42.31 | 3.85% | 714,045 |
Apr 24, 2025 | 39.82 | 40.78 | 39.34 | 40.74 | 40.74 | 3.43% | 762,488 |
Apr 23, 2025 | 38.67 | 39.85 | 38.01 | 39.39 | 39.39 | 3.52% | 534,473 |
Apr 22, 2025 | 39.14 | 39.52 | 38.00 | 38.05 | 38.05 | -2.51% | 443,492 |
Apr 21, 2025 | 39.68 | 39.68 | 38.50 | 39.03 | 39.03 | -2.03% | 409,494 |
Apr 17, 2025 | 38.64 | 39.97 | 38.41 | 39.84 | 39.84 | 3.99% | 359,155 |
Apr 16, 2025 | 37.55 | 38.46 | 37.14 | 38.31 | 38.31 | 2.46% | 367,553 |
Apr 15, 2025 | 38.68 | 38.70 | 37.26 | 37.39 | 37.39 | -3.03% | 413,150 |
Apr 14, 2025 | 39.30 | 39.31 | 38.04 | 38.56 | 38.56 | -1.81% | 489,122 |
Apr 11, 2025 | 36.96 | 39.36 | 36.46 | 39.27 | 39.27 | 9.78% | 656,956 |
Apr 10, 2025 | 35.29 | 36.05 | 34.67 | 35.77 | 35.77 | -1.27% | 659,393 |
Apr 9, 2025 | 34.64 | 37.26 | 33.85 | 36.23 | 36.23 | 5.08% | 607,727 |
Apr 8, 2025 | 37.62 | 38.33 | 34.03 | 34.48 | 34.48 | -8.18% | 720,868 |
Apr 7, 2025 | 34.44 | 38.03 | 33.99 | 37.55 | 37.55 | 8.94% | 858,864 |
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% | 259,888 |
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% | 273,399 |
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% | 282,659 |
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% | 373,170 |
Mar 19, 2025 | 38.94 | 39.88 | 38.94 | 39.52 | 39.52 | 2.33% | 253,288 |
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% | 360,090 |
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% | 371,315 |
Mar 7, 2025 | 38.25 | 39.37 | 38.25 | 38.32 | 38.32 | - | 254,255 |
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% | 399,983 |
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% | 354,370 |
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 | 39.84 | -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 | 39.86 | -0.45% | 601,875 |
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 |