Teekay Tankers Ltd (TNK) Historical Stock Data
42.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is down -0.96% a day on average. There have been 10 days where Teekay Tankers Ltd closed green and 20 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 47.15 | 46.76 | ↓$0.39 (-0.83%) | 46.61 | 47.99 | 254.38K |
| 2024-11-06 | 45.68 | 46.70 | ↑$1.02 (2.23%) | 44.79 | 46.90 | 572.60K |
| 2024-11-05 | 46.84 | 45.83 | ↓$1.01 (-2.16%) | 45.44 | 46.84 | 451.62K |
| 2024-11-04 | 46.37 | 46.58 | ↑$0.21 (0.45%) | 45.92 | 46.87 | 378.38K |
| 2024-11-01 | 48.00 | 46.68 | ↓$1.32 (-2.75%) | 46.33 | 48.07 | 0.95M |
| 2024-10-31 | 47.44 | 47.68 | ↑$0.24 (0.51%) | 47.18 | 48.93 | 454.61K |
| 2024-10-30 | 48.50 | 47.85 | ↓$0.65 (-1.34%) | 47.67 | 48.54 | 367.73K |
| 2024-10-29 | 49.48 | 48.68 | ↓$0.80 (-1.62%) | 48.31 | 49.49 | 336.40K |
| 2024-10-28 | 49.28 | 49.45 | ↑$0.17 (0.34%) | 48.58 | 50.00 | 343.76K |
| 2024-10-25 | 49.83 | 50.02 | ↑$0.19 (0.38%) | 49.56 | 50.77 | 285.60K |
| 2024-10-24 | 50.17 | 49.66 | ↓$0.51 (-1.02%) | 49.54 | 50.57 | 431.26K |
| 2024-10-23 | 52.62 | 50.06 | ↓$2.56 (-4.87%) | 50.06 | 52.88 | 589.99K |
| 2024-10-22 | 54.71 | 53.27 | ↓$1.44 (-2.63%) | 53.25 | 54.80 | 243K |
| 2024-10-21 | 55.74 | 54.88 | ↓$0.86 (-1.54%) | 54.57 | 55.74 | 197.77K |
| 2024-10-18 | 55.78 | 55.57 | ↓$0.21 (-0.38%) | 54.87 | 55.94 | 265.34K |
| 2024-10-17 | 55.60 | 55.39 | ↓$0.21 (-0.38%) | 54.65 | 56.01 | 220.36K |
| 2024-10-16 | 54.93 | 55.42 | ↑$0.49 (0.89%) | 54.68 | 55.60 | 317.14K |
| 2024-10-15 | 56.38 | 54.41 | ↓$1.97 (-3.49%) | 54.37 | 56.41 | 400.44K |
| 2024-10-14 | 58.80 | 56.99 | ↓$1.81 (-3.08%) | 56.84 | 58.91 | 291.64K |
| 2024-10-11 | 59.05 | 59.23 | ↑$0.18 (0.30%) | 58.41 | 59.64 | 227.33K |
| 2024-10-10 | 59.32 | 59.05 | ↓$0.27 (-0.46%) | 58.87 | 60.15 | 283.95K |
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..