Teekay Tankers Ltd (TNK) Historical Stock Data
37.51 ↑0.30 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is down -0.59% a day on average. There have been 9 days where Teekay Tankers Ltd closed green and 21 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.01 | 37.51 | ↑$0.50 (1.35%) | 36.81 | 38.07 | 564.67K |
| 2024-12-19 | 38.40 | 37.21 | ↓$1.19 (-3.10%) | 37.17 | 38.57 | 276.12K |
| 2024-12-18 | 38.18 | 38.15 | ↓$0.03 (-0.08%) | 36.67 | 39.03 | 514.09K |
| 2024-12-17 | 36.80 | 37.84 | ↑$1.04 (2.83%) | 36.04 | 38.08 | 689.52K |
| 2024-12-16 | 37.52 | 37.18 | ↓$0.34 (-0.91%) | 36.90 | 37.67 | 371.16K |
| 2024-12-13 | 38.07 | 38.06 | ↓$0.01 (-0.03%) | 37.35 | 38.31 | 469.31K |
| 2024-12-12 | 38.15 | 38.12 | ↓$0.03 (-0.08%) | 37.58 | 38.25 | 298.95K |
| 2024-12-11 | 39.40 | 38.48 | ↓$0.92 (-2.34%) | 38.33 | 39.58 | 281.44K |
| 2024-12-10 | 39.20 | 39.25 | ↑$0.05 (0.13%) | 39.02 | 39.92 | 387.73K |
| 2024-12-09 | 39.55 | 39.20 | ↓$0.35 (-0.88%) | 38.81 | 40.00 | 302.21K |
| 2024-12-06 | 40.00 | 38.77 | ↓$1.23 (-3.07%) | 38.48 | 40.12 | 382.90K |
| 2024-12-05 | 40.78 | 39.81 | ↓$0.97 (-2.38%) | 39.61 | 41.14 | 391.64K |
| 2024-12-04 | 41.54 | 40.44 | ↓$1.10 (-2.65%) | 40.36 | 41.54 | 411.16K |
| 2024-12-03 | 40.06 | 41.65 | ↑$1.59 (3.97%) | 39.70 | 41.78 | 445.56K |
| 2024-12-02 | 40.05 | 39.88 | ↓$0.17 (-0.42%) | 39.22 | 40.14 | 456.80K |
| 2024-11-29 | 40.56 | 40.25 | ↓$0.31 (-0.76%) | 39.84 | 41.00 | 171.72K |
| 2024-11-27 | 40.94 | 40.90 | ↓$0.04 (-0.10%) | 40.55 | 41.69 | 352.85K |
| 2024-11-26 | 41.39 | 41.09 | ↓$0.30 (-0.72%) | 40.89 | 42.06 | 357.85K |
| 2024-11-25 | 41.43 | 41.52 | ↑$0.09 (0.22%) | 40.71 | 41.89 | 372.35K |
| 2024-11-22 | 41.70 | 41.73 | ↑$0.03 (0.07%) | 41.45 | 42.27 | 241.96K |
| 2024-11-21 | 42.49 | 41.86 | ↓$0.63 (-1.48%) | 41.36 | 42.73 | 506.17K |
| 2024-11-20 | 43.33 | 42.73 | ↓$0.60 (-1.38%) | 42.52 | 43.50 | 245.39K |
| 2024-11-19 | 43.07 | 43.14 | ↑$0.07 (0.16%) | 42.89 | 43.49 | 261.21K |
| 2024-11-18 | 43.31 | 43.24 | ↓$0.07 (-0.16%) | 43.15 | 43.85 | 354.76K |
| 2024-11-15 | 45.00 | 43.21 | ↓$1.79 (-3.98%) | 43.17 | 45.19 | 286.32K |
| 2024-11-14 | 44.50 | 44.82 | ↑$0.32 (0.72%) | 44.49 | 45.12 | 334.95K |
| 2024-11-13 | 43.59 | 44.06 | ↑$0.47 (1.08%) | 43.49 | 44.86 | 447.63K |
| 2024-11-12 | 44.63 | 44.15 | ↓$0.48 (-1.08%) | 43.63 | 44.69 | 359.75K |
| 2024-11-11 | 45.27 | 45.09 | ↓$0.18 (-0.40%) | 44.63 | 45.53 | 344.98K |
| 2024-11-08 | 46.52 | 45.49 | ↓$1.03 (-2.21%) | 45.05 | 46.63 | 347.35K |
Create an account or log in to view more rows.
$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.
$TNK LOL
$TNK Chill out and chill some more. It's all temporary.
$TNK the future is so bright .. I gotta wear shades..