Teekay Tankers Ltd. (TNK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 73.58 | 73.75 | 72.09 | 72.83 | 72.83 | 396,500 |
| May 30, 2024 | 72.19 | 74.20 | 71.79 | 73.68 | 73.68 | 268,900 |
| May 29, 2024 | 72.81 | 72.81 | 71.33 | 71.88 | 71.88 | 190,900 |
| May 28, 2024 | 73.22 | 73.27 | 71.94 | 73.10 | 73.10 | 281,000 |
| May 24, 2024 | 71.55 | 72.98 | 71.55 | 72.50 | 72.50 | 202,300 |
| May 23, 2024 | 71.01 | 71.67 | 70.57 | 71.08 | 71.08 | 299,900 |
| May 22, 2024 | 71.35 | 71.54 | 70.31 | 71.02 | 71.02 | 317,800 |
| May 21, 2024 | 70.64 | 71.88 | 70.32 | 71.83 | 71.83 | 278,900 |
| May 20, 2024 | 70.40 | 71.48 | 70.39 | 70.62 | 70.62 | 330,900 |
| May 20, 2024 | 2.25 Dividend | |||||
| May 17, 2024 | 72.76 | 72.76 | 70.57 | 71.83 | 69.58 | 329,500 |
| May 16, 2024 | 71.52 | 72.63 | 71.03 | 72.24 | 69.98 | 358,600 |
| May 15, 2024 | 69.26 | 71.60 | 69.00 | 71.47 | 69.23 | 413,600 |
| May 14, 2024 | 68.46 | 69.77 | 67.28 | 69.76 | 67.57 | 280,600 |
| May 13, 2024 | 69.04 | 69.49 | 68.02 | 68.68 | 66.53 | 363,200 |
| May 10, 2024 | 70.29 | 70.67 | 68.11 | 68.74 | 66.59 | 545,700 |
| May 09, 2024 | 65.43 | 69.77 | 65.00 | 69.30 | 67.13 | 777,300 |
| May 08, 2024 | 60.98 | 63.55 | 60.60 | 63.54 | 61.55 | 499,000 |
| May 07, 2024 | 60.19 | 61.31 | 60.19 | 60.71 | 58.81 | 167,000 |
| May 06, 2024 | 60.25 | 61.20 | 60.14 | 60.27 | 58.38 | 253,300 |
| May 03, 2024 | 60.36 | 60.61 | 59.38 | 60.14 | 58.26 | 221,000 |
| May 02, 2024 | 57.79 | 60.39 | 57.79 | 60.28 | 58.39 | 423,100 |
| May 01, 2024 | 58.31 | 58.81 | 57.31 | 57.61 | 55.81 | 252,500 |
| Apr 30, 2024 | 58.71 | 59.14 | 57.58 | 58.27 | 56.44 | 241,400 |
| Apr 29, 2024 | 58.56 | 59.21 | 58.43 | 58.60 | 56.76 | 225,400 |
| Apr 26, 2024 | 58.13 | 58.99 | 57.59 | 58.66 | 56.82 | 198,700 |
| Apr 25, 2024 | 56.45 | 58.18 | 55.96 | 58.13 | 56.31 | 241,300 |
| Apr 24, 2024 | 56.41 | 56.63 | 55.67 | 56.60 | 54.83 | 251,200 |
| Apr 23, 2024 | 56.50 | 57.38 | 56.27 | 56.47 | 54.70 | 201,800 |
| Apr 22, 2024 | 56.53 | 56.72 | 55.87 | 56.27 | 54.51 | 250,900 |
| Apr 19, 2024 | 55.42 | 56.67 | 55.21 | 56.53 | 54.76 | 334,200 |
| Apr 18, 2024 | 57.16 | 57.16 | 55.50 | 55.52 | 53.78 | 266,600 |
| Apr 17, 2024 | 57.66 | 58.35 | 56.96 | 57.29 | 55.50 | 239,100 |
| Apr 16, 2024 | 57.50 | 57.68 | 56.40 | 57.38 | 55.58 | 222,400 |
| Apr 15, 2024 | 57.60 | 58.79 | 57.31 | 57.51 | 55.71 | 281,300 |
| Apr 12, 2024 | 59.40 | 59.90 | 57.31 | 57.68 | 55.87 | 363,600 |
| Apr 11, 2024 | 57.20 | 59.27 | 57.12 | 58.84 | 57.00 | 477,800 |
| Apr 10, 2024 | 55.65 | 56.63 | 55.65 | 56.36 | 54.59 | 296,000 |
| Apr 09, 2024 | 57.72 | 57.81 | 55.39 | 55.59 | 53.85 | 662,100 |
| Apr 08, 2024 | 58.85 | 58.85 | 57.39 | 57.78 | 55.97 | 229,700 |
| Apr 05, 2024 | 59.59 | 59.96 | 58.86 | 58.86 | 57.02 | 266,200 |
| Apr 04, 2024 | 60.81 | 60.95 | 59.33 | 59.41 | 57.55 | 283,800 |
| Apr 03, 2024 | 59.82 | 61.76 | 59.73 | 60.93 | 59.02 | 455,300 |
| Apr 02, 2024 | 60.60 | 61.00 | 59.17 | 59.86 | 57.98 | 404,000 |
| Apr 01, 2024 | 58.62 | 61.14 | 58.59 | 60.86 | 58.95 | 413,600 |
| Mar 28, 2024 | 57.35 | 58.43 | 57.15 | 58.41 | 56.58 | 314,700 |
| Mar 27, 2024 | 56.90 | 57.41 | 56.55 | 57.31 | 55.51 | 302,000 |
| Mar 26, 2024 | 57.30 | 57.74 | 56.52 | 56.91 | 55.13 | 257,500 |
| Mar 25, 2024 | 57.09 | 58.16 | 57.08 | 57.28 | 55.49 | 203,000 |
| Mar 22, 2024 | 57.37 | 57.48 | 56.40 | 56.92 | 55.14 | 268,200 |
| Mar 21, 2024 | 57.29 | 57.89 | 56.43 | 57.37 | 55.57 | 427,400 |
| Mar 20, 2024 | 55.51 | 57.09 | 54.17 | 56.91 | 55.13 | 508,200 |
| Mar 19, 2024 | 55.58 | 56.65 | 55.22 | 55.90 | 54.15 | 288,900 |
| Mar 18, 2024 | 55.90 | 55.91 | 54.69 | 55.52 | 53.78 | 448,600 |
| Mar 15, 2024 | 55.29 | 56.03 | 54.87 | 55.75 | 54.00 | 647,200 |
| Mar 14, 2024 | 53.67 | 55.21 | 53.32 | 55.11 | 53.38 | 358,400 |
| Mar 13, 2024 | 53.54 | 54.24 | 53.02 | 53.88 | 52.19 | 240,900 |
| Mar 12, 2024 | 53.50 | 53.87 | 52.93 | 53.11 | 51.45 | 260,700 |
| Mar 11, 2024 | 53.59 | 53.59 | 52.51 | 53.28 | 51.61 | 303,000 |
| Mar 08, 2024 | 53.85 | 54.74 | 53.43 | 53.78 | 52.10 | 356,100 |
| Mar 07, 2024 | 54.23 | 54.63 | 53.42 | 53.79 | 52.11 | 340,800 |
| Mar 06, 2024 | 54.30 | 54.87 | 53.61 | 54.14 | 52.44 | 365,300 |
| Mar 05, 2024 | 53.53 | 55.00 | 53.53 | 54.27 | 52.57 | 394,600 |
| Mar 04, 2024 | 54.89 | 55.40 | 53.09 | 53.30 | 51.63 | 445,100 |
| Mar 01, 2024 | 54.81 | 55.50 | 54.63 | 54.74 | 53.03 | 475,800 |
| Mar 01, 2024 | 0.25 Dividend | |||||
| Feb 29, 2024 | 55.11 | 56.13 | 54.75 | 54.82 | 52.86 | 424,400 |
| Feb 28, 2024 | 54.42 | 55.62 | 54.40 | 55.10 | 53.13 | 418,600 |
| Feb 27, 2024 | 55.24 | 55.46 | 54.30 | 54.60 | 52.65 | 360,000 |
| Feb 26, 2024 | 54.23 | 55.93 | 54.00 | 55.24 | 53.27 | 631,900 |
| Feb 23, 2024 | 54.50 | 54.62 | 52.31 | 54.03 | 52.10 | 786,600 |
| Feb 22, 2024 | 56.62 | 56.62 | 52.01 | 54.78 | 52.82 | 1,931,700 |
| Feb 21, 2024 | 57.17 | 59.25 | 56.65 | 57.94 | 55.87 | 495,100 |
| Feb 20, 2024 | 57.81 | 57.92 | 57.00 | 57.08 | 55.04 | 394,900 |
| Feb 16, 2024 | 59.28 | 59.90 | 58.21 | 58.22 | 56.14 | 260,700 |
| Feb 15, 2024 | 57.47 | 59.15 | 56.75 | 58.98 | 56.87 | 345,600 |
| Feb 14, 2024 | 58.53 | 58.57 | 56.72 | 57.68 | 55.62 | 403,400 |
| Feb 13, 2024 | 59.06 | 59.25 | 57.52 | 58.04 | 55.97 | 386,200 |
| Feb 12, 2024 | 57.59 | 59.77 | 57.59 | 59.13 | 57.02 | 458,000 |
| Feb 09, 2024 | 57.80 | 58.19 | 57.01 | 57.44 | 55.39 | 332,300 |
| Feb 08, 2024 | 57.18 | 58.25 | 56.60 | 58.03 | 55.96 | 561,300 |
| Feb 07, 2024 | 56.30 | 58.59 | 55.55 | 57.50 | 55.44 | 516,900 |
| Feb 06, 2024 | 58.16 | 58.63 | 56.43 | 56.70 | 54.67 | 435,800 |
| Feb 05, 2024 | 58.94 | 59.68 | 56.91 | 58.01 | 55.94 | 470,100 |
| Feb 02, 2024 | 60.77 | 60.77 | 58.87 | 59.00 | 56.89 | 407,800 |
| Feb 01, 2024 | 62.68 | 64.42 | 57.39 | 60.71 | 58.54 | 1,120,300 |
| Jan 31, 2024 | 62.53 | 63.22 | 61.79 | 62.55 | 60.31 | 699,200 |
| Jan 30, 2024 | 60.51 | 62.71 | 59.67 | 62.51 | 60.28 | 677,900 |
| Jan 29, 2024 | 61.00 | 61.19 | 59.00 | 59.31 | 57.19 | 368,700 |
| Jan 26, 2024 | 58.86 | 60.62 | 58.49 | 60.50 | 58.34 | 436,600 |
| Jan 25, 2024 | 60.12 | 60.61 | 58.15 | 58.95 | 56.84 | 366,900 |
| Jan 24, 2024 | 58.99 | 60.69 | 58.79 | 59.79 | 57.65 | 426,000 |
| Jan 23, 2024 | 58.00 | 58.89 | 57.52 | 57.98 | 55.91 | 422,400 |
| Jan 22, 2024 | 59.05 | 59.79 | 58.13 | 58.33 | 56.25 | 450,300 |
| Jan 19, 2024 | 59.00 | 61.67 | 57.25 | 59.05 | 56.94 | 917,100 |
| Jan 18, 2024 | 57.09 | 57.30 | 55.87 | 57.16 | 55.12 | 366,700 |
| Jan 17, 2024 | 55.46 | 57.40 | 55.46 | 56.72 | 54.69 | 391,200 |
| Jan 16, 2024 | 57.07 | 57.91 | 55.46 | 55.76 | 53.77 | 610,100 |
| Jan 12, 2024 | 55.59 | 57.28 | 55.22 | 56.34 | 54.33 | 564,100 |
| Jan 11, 2024 | 53.12 | 54.08 | 52.42 | 54.05 | 52.12 | 329,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.