Teekay Tankers Ltd (TNK) Historical Stock Data
37.55 ↑3.08 (8.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is up 0.13% a day on average. There have been 18 days where Teekay Tankers Ltd closed green and 12 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 39.08 | 39.96 | ↑$0.88 (2.25%) | 38.53 | 40.11 | 373.17K |
| 2025-03-19 | 38.94 | 39.52 | ↑$0.58 (1.49%) | 38.94 | 39.88 | 253.29K |
| 2025-03-18 | 39.27 | 38.62 | ↓$0.65 (-1.66%) | 38.40 | 39.27 | 268.12K |
| 2025-03-17 | 38.28 | 38.93 | ↑$0.65 (1.70%) | 38.28 | 39.72 | 360.09K |
| 2025-03-14 | 36.60 | 37.95 | ↑$1.35 (3.69%) | 36.37 | 38.00 | 298.81K |
| 2025-03-13 | 36.53 | 36.75 | ↑$0.22 (0.60%) | 36.30 | 37.38 | 338.57K |
| 2025-03-12 | 35.87 | 36.33 | ↑$0.46 (1.28%) | 35.46 | 36.67 | 264.14K |
| 2025-03-11 | 37.15 | 35.92 | ↓$1.23 (-3.31%) | 35.23 | 37.46 | 394.11K |
| 2025-03-10 | 37.84 | 36.65 | ↓$1.19 (-3.14%) | 36.24 | 38.08 | 371.71K |
| 2025-03-07 | 38.25 | 38.32 | ↑$0.07 (0.18%) | 38.25 | 39.37 | 254.26K |
| 2025-03-06 | 37.52 | 38.32 | ↑$0.80 (2.13%) | 37.42 | 38.39 | 441.33K |
| 2025-03-05 | 38.95 | 37.05 | ↓$1.90 (-4.88%) | 36.98 | 39.31 | 399.98K |
| 2025-03-04 | 37.16 | 38.89 | ↑$1.73 (4.66%) | 36.58 | 39.44 | 675.80K |
| 2025-03-03 | 38.00 | 37.60 | ↓$0.40 (-1.05%) | 36.67 | 38.53 | 650.91K |
| 2025-02-28 | 37.69 | 37.74 | ↑$0.05 (0.13%) | 37.59 | 38.67 | 354.37K |
| 2025-02-27 | 39.65 | 37.82 | ↓$1.83 (-4.62%) | 37.53 | 39.90 | 391.39K |
| 2025-02-26 | 40.20 | 39.83 | ↓$0.37 (-0.92%) | 39.54 | 40.66 | 351.61K |
| 2025-02-25 | 41.30 | 40.10 | ↓$1.20 (-2.91%) | 40.09 | 41.47 | 432K |
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.