Teekay Tankers Ltd (TNK) Historical Stock Data
44.19 ↑0.44 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is up 0.33% 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 44.08 | 44.19 | ↑$0.11 (0.25%) | 43.60 | 44.66 | 620.80K |
| 2025-05-29 | 43.58 | 43.75 | ↑$0.17 (0.39%) | 43.06 | 44.12 | 326.72K |
| 2025-05-28 | 44.55 | 43.40 | ↓$1.15 (-2.58%) | 43.36 | 44.76 | 340.41K |
| 2025-05-27 | 45.00 | 44.93 | ↓$0.07 (-0.16%) | 44.55 | 45.61 | 305.64K |
| 2025-05-23 | 43.20 | 44.53 | ↑$1.33 (3.08%) | 43.20 | 44.57 | 278.72K |
| 2025-05-22 | 44.73 | 43.30 | ↓$1.43 (-3.20%) | 43.20 | 44.77 | 404.72K |
| 2025-05-21 | 45.00 | 45.09 | ↑$0.09 (0.20%) | 44.56 | 45.39 | 483.28K |
| 2025-05-20 | 45.36 | 45.25 | ↓$0.11 (-0.24%) | 44.92 | 45.63 | 407.89K |
| 2025-05-19 | 45.62 | 45.48 | ↓$0.14 (-0.31%) | 44.92 | 45.62 | 323.08K |
| 2025-05-16 | 46.46 | 46.83 | ↑$0.37 (0.80%) | 45.68 | 47.05 | 612.95K |
| 2025-05-15 | 44.78 | 45.89 | ↑$1.11 (2.48%) | 44.55 | 46.30 | 536.96K |
| 2025-05-14 | 46.00 | 45.59 | ↓$0.41 (-0.89%) | 45.16 | 46.19 | 731.45K |
| 2025-05-13 | 45.20 | 45.66 | ↑$0.46 (1.02%) | 44.51 | 45.72 | 612.30K |
| 2025-05-12 | 46.15 | 45.34 | ↓$0.81 (-1.76%) | 45.00 | 46.44 | 790.84K |
| 2025-05-09 | 44.69 | 45.30 | ↑$0.61 (1.36%) | 43.93 | 45.48 | 517.95K |
| 2025-05-08 | 46.00 | 43.92 | ↓$2.08 (-4.52%) | 43.14 | 46.22 | 1.22M |
| 2025-05-07 | 45.79 | 46.18 | ↑$0.39 (0.85%) | 45.42 | 46.76 | 735.92K |
| 2025-05-06 | 46.38 | 46.12 | ↓$0.26 (-0.56%) | 45.75 | 47.30 | 0.93M |
| 2025-05-05 | 45.00 | 46.17 | ↑$1.17 (2.60%) | 44.84 | 46.79 | 800.57K |
| 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 |
Create an account or log in to view more rows.
$TNK come to papa
$TNK cup and handle!
$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?