Teekay Tankers Ltd (TNK) Historical Stock Data
44.09 ↑0.82 (1.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is up 0.66% a day on average. There have been 20 days where Teekay Tankers Ltd closed green and 10 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 43.72 | 44.09 | ↑$0.37 (0.85%) | 43.01 | 44.32 | 445K |
| 2025-05-01 | 42.62 | 43.27 | ↑$0.65 (1.53%) | 42.14 | 43.47 | 502.20K |
| 2025-04-30 | 42.26 | 42.57 | ↑$0.31 (0.73%) | 41.67 | 43.07 | 525.40K |
| 2025-04-29 | 42.25 | 42.89 | ↑$0.64 (1.51%) | 42.00 | 43.01 | 384.78K |
| 2025-04-28 | 42.32 | 42.24 | ↓$0.08 (-0.19%) | 41.51 | 43.79 | 769.73K |
| 2025-04-25 | 40.79 | 42.31 | ↑$1.52 (3.73%) | 40.37 | 42.65 | 714.05K |
| 2025-04-24 | 39.82 | 40.74 | ↑$0.92 (2.31%) | 39.34 | 40.77 | 695.86K |
| 2025-04-23 | 38.67 | 39.39 | ↑$0.72 (1.86%) | 38.01 | 39.85 | 534.41K |
| 2025-04-22 | 39.14 | 38.05 | ↓$1.09 (-2.78%) | 38.00 | 39.52 | 443.49K |
| 2025-04-21 | 39.68 | 39.03 | ↓$0.65 (-1.64%) | 38.50 | 39.68 | 409.49K |
| 2025-04-17 | 38.64 | 39.84 | ↑$1.20 (3.11%) | 38.41 | 39.97 | 359.14K |
| 2025-04-16 | 37.55 | 38.31 | ↑$0.76 (2.02%) | 37.14 | 38.46 | 367.55K |
| 2025-04-15 | 38.68 | 37.39 | ↓$1.29 (-3.34%) | 37.26 | 38.70 | 413.15K |
| 2025-04-14 | 39.30 | 38.56 | ↓$0.74 (-1.88%) | 38.04 | 39.31 | 489.12K |
| 2025-04-11 | 36.96 | 39.27 | ↑$2.31 (6.25%) | 36.46 | 39.36 | 656.95K |
| 2025-04-10 | 35.29 | 35.77 | ↑$0.48 (1.36%) | 34.67 | 36.05 | 659.39K |
| 2025-04-09 | 34.64 | 36.23 | ↑$1.59 (4.59%) | 33.85 | 37.26 | 607.72K |
| 2025-04-08 | 37.62 | 34.48 | ↓$3.14 (-8.35%) | 34.03 | 38.33 | 720.87K |
| 2025-04-07 | 34.44 | 37.55 | ↑$3.11 (9.03%) | 33.99 | 38.03 | 858.86K |
| 2025-04-04 | 34.24 | 34.47 | ↑$0.23 (0.67%) | 33.35 | 34.99 | 1.17M |
| 2025-04-03 | 37.02 | 36.64 | ↓$0.38 (-1.03%) | 36.45 | 38.30 | 0.95M |
| 2025-04-02 | 38.18 | 38.19 | ↑$0.01 (0.03%) | 37.66 | 38.38 | 234.50K |
| 2025-04-01 | 38.45 | 38.45 | ↑$0.00 (0.00%) | 38.11 | 39.10 | 259.89K |
| 2025-03-31 | 37.84 | 38.27 | ↑$0.43 (1.14%) | 37.44 | 39.81 | 571.64K |
| 2025-03-28 | 38.10 | 38.68 | ↑$0.58 (1.52%) | 37.93 | 38.87 | 255.63K |
| 2025-03-27 | 38.52 | 38.17 | ↓$0.35 (-0.91%) | 37.47 | 39.01 | 273.40K |
| 2025-03-26 | 38.47 | 38.81 | ↑$0.34 (0.88%) | 38.20 | 38.84 | 202K |
| 2025-03-25 | 39.00 | 38.28 | ↓$0.72 (-1.85%) | 38.09 | 39.35 | 244.41K |
| 2025-03-24 | 38.50 | 38.98 | ↑$0.48 (1.25%) | 38.50 | 39.31 | 282.66K |
| 2025-03-21 | 39.47 | 38.47 | ↓$1.00 (-2.53%) | 38.45 | 39.53 | 852.54K |
Create an account or log in to view more rows.
$TNK Going up
$TNK beauty. Bag secured
$TNK buy SHARES
$TNK Don't hold!!! Buy it
$TNK LFFGG
$TNK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TNK the catalyst we need !
$TNK what time we going green?
$TNK go green today and we gap up tomrrow
$TNK buying all the dips.