Teekay Tankers Ltd. (TNK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

55.52

-1.77

(-3.09%)

At close: 04:00PM EDT

55.50

-0.02

(-0.04%)

After hours:

06:42PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	57.16	57.16	55.50	55.52	55.52	257,706
Apr 17, 2024	57.66	58.35	56.96	57.29	57.29	239,100
Apr 16, 2024	57.50	57.68	56.40	57.38	57.38	222,400
Apr 15, 2024	57.60	58.79	57.31	57.51	57.51	281,300
Apr 12, 2024	59.40	59.90	57.31	57.68	57.68	363,600
Apr 11, 2024	57.20	59.27	57.12	58.84	58.84	477,800
Apr 10, 2024	55.65	56.63	55.65	56.36	56.36	296,000
Apr 09, 2024	57.72	57.81	55.39	55.59	55.59	662,100
Apr 08, 2024	58.85	58.85	57.39	57.78	57.78	229,700
Apr 05, 2024	59.59	59.96	58.86	58.86	58.86	266,200
Apr 04, 2024	60.81	60.95	59.33	59.41	59.41	283,800
Apr 03, 2024	59.82	61.76	59.73	60.93	60.93	455,300
Apr 02, 2024	60.60	61.00	59.17	59.86	59.86	404,000
Apr 01, 2024	58.62	61.14	58.59	60.86	60.86	413,600
Mar 28, 2024	57.35	58.43	57.15	58.41	58.41	314,700
Mar 27, 2024	56.90	57.41	56.55	57.31	57.31	302,000
Mar 26, 2024	57.30	57.74	56.52	56.91	56.91	257,500
Mar 25, 2024	57.09	58.16	57.08	57.28	57.28	203,000
Mar 22, 2024	57.37	57.48	56.40	56.92	56.92	268,200
Mar 21, 2024	57.29	57.89	56.43	57.37	57.37	427,400
Mar 20, 2024	55.51	57.09	54.17	56.91	56.91	508,200
Mar 19, 2024	55.58	56.65	55.22	55.90	55.90	288,900
Mar 18, 2024	55.90	55.91	54.69	55.52	55.52	448,600
Mar 15, 2024	55.29	56.03	54.87	55.75	55.75	647,200
Mar 14, 2024	53.67	55.21	53.32	55.11	55.11	358,400
Mar 13, 2024	53.54	54.24	53.02	53.88	53.88	240,900
Mar 12, 2024	53.50	53.87	52.93	53.11	53.11	260,700
Mar 11, 2024	53.59	53.59	52.51	53.28	53.28	303,000
Mar 08, 2024	53.85	54.74	53.43	53.78	53.78	356,100
Mar 07, 2024	54.23	54.63	53.42	53.79	53.79	340,800
Mar 06, 2024	54.30	54.87	53.61	54.14	54.14	365,300
Mar 05, 2024	53.53	55.00	53.53	54.27	54.27	394,600
Mar 04, 2024	54.89	55.40	53.09	53.30	53.30	445,100
Mar 01, 2024	54.81	55.50	54.63	54.74	54.74	475,800
Mar 01, 2024	0.25 Dividend
Feb 29, 2024	55.11	56.13	54.75	54.82	54.57	424,400
Feb 28, 2024	54.42	55.62	54.40	55.10	54.85	418,600
Feb 27, 2024	55.24	55.46	54.30	54.60	54.35	360,000
Feb 26, 2024	54.23	55.93	54.00	55.24	54.99	631,900
Feb 23, 2024	54.50	54.62	52.31	54.03	53.78	786,600
Feb 22, 2024	56.62	56.62	52.01	54.78	54.53	1,931,700
Feb 21, 2024	57.17	59.25	56.65	57.94	57.68	495,100
Feb 20, 2024	57.81	57.92	57.00	57.08	56.82	394,900
Feb 16, 2024	59.28	59.90	58.21	58.22	57.95	260,700
Feb 15, 2024	57.47	59.15	56.75	58.98	58.71	345,600
Feb 14, 2024	58.53	58.57	56.72	57.68	57.42	403,400
Feb 13, 2024	59.06	59.25	57.52	58.04	57.78	386,200
Feb 12, 2024	57.59	59.77	57.59	59.13	58.86	458,000
Feb 09, 2024	57.80	58.19	57.01	57.44	57.18	332,300
Feb 08, 2024	57.18	58.25	56.60	58.03	57.77	561,300
Feb 07, 2024	56.30	58.59	55.55	57.50	57.24	516,900
Feb 06, 2024	58.16	58.63	56.43	56.70	56.44	435,800
Feb 05, 2024	58.94	59.68	56.91	58.01	57.75	470,100
Feb 02, 2024	60.77	60.77	58.87	59.00	58.73	407,800
Feb 01, 2024	62.68	64.42	57.39	60.71	60.43	1,120,300
Jan 31, 2024	62.53	63.22	61.79	62.55	62.26	699,200
Jan 30, 2024	60.51	62.71	59.67	62.51	62.22	677,900
Jan 29, 2024	61.00	61.19	59.00	59.31	59.04	368,700
Jan 26, 2024	58.86	60.62	58.49	60.50	60.22	436,600
Jan 25, 2024	60.12	60.61	58.15	58.95	58.68	366,900
Jan 24, 2024	58.99	60.69	58.79	59.79	59.52	426,000
Jan 23, 2024	58.00	58.89	57.52	57.98	57.72	422,400
Jan 22, 2024	59.05	59.79	58.13	58.33	58.06	450,300
Jan 19, 2024	59.00	61.67	57.25	59.05	58.78	917,100
Jan 18, 2024	57.09	57.30	55.87	57.16	56.90	366,700
Jan 17, 2024	55.46	57.40	55.46	56.72	56.46	391,200
Jan 16, 2024	57.07	57.91	55.46	55.76	55.51	610,100
Jan 12, 2024	55.59	57.28	55.22	56.34	56.08	564,100
Jan 11, 2024	53.12	54.08	52.42	54.05	53.80	329,000
Jan 10, 2024	54.43	54.61	53.22	53.70	53.46	276,800
Jan 09, 2024	54.73	54.92	52.88	54.32	54.07	388,600
Jan 08, 2024	55.26	55.89	53.26	54.44	54.19	628,000
Jan 05, 2024	54.53	56.68	54.40	56.20	55.94	473,600
Jan 04, 2024	54.91	56.75	54.00	54.11	53.86	744,400
Jan 03, 2024	51.52	54.10	51.38	53.53	53.29	471,600
Jan 02, 2024	50.94	51.72	50.41	51.38	51.15	391,100
Dec 29, 2023	50.37	50.46	49.35	49.97	49.74	334,200
Dec 28, 2023	51.01	51.36	50.07	50.12	49.89	386,700
Dec 27, 2023	51.49	52.20	51.11	51.20	50.97	275,200
Dec 26, 2023	54.22	54.27	50.60	51.64	51.40	516,200
Dec 22, 2023	53.29	54.99	53.13	54.43	54.18	462,100
Dec 21, 2023	52.72	53.32	52.44	52.93	52.69	353,400
Dec 20, 2023	53.37	54.80	51.77	52.00	51.76	723,400
Dec 19, 2023	50.85	53.00	50.49	53.00	52.76	637,700
Dec 18, 2023	52.87	53.03	50.25	50.60	50.37	681,900
Dec 15, 2023	46.85	50.69	46.85	50.23	50.00	1,075,200
Dec 14, 2023	47.83	47.92	46.42	46.70	46.49	439,700
Dec 13, 2023	47.09	47.46	46.26	47.22	47.00	337,500
Dec 12, 2023	47.42	48.22	47.01	47.31	47.09	240,400
Dec 11, 2023	47.30	48.06	46.25	48.04	47.82	267,500
Dec 08, 2023	48.02	48.29	47.21	47.80	47.58	285,200
Dec 07, 2023	48.41	48.41	46.50	47.73	47.51	430,200
Dec 06, 2023	48.88	49.63	48.10	48.13	47.91	289,500
Dec 05, 2023	49.48	49.73	49.02	49.08	48.86	219,100
Dec 04, 2023	50.57	51.38	49.30	49.55	49.32	305,600
Dec 01, 2023	49.67	51.43	49.67	50.79	50.56	412,500
Nov 30, 2023	48.84	49.89	48.26	49.69	49.46	321,500
Nov 29, 2023	50.36	50.90	48.65	49.04	48.82	330,700
Nov 28, 2023	52.18	52.51	50.22	50.22	49.99	341,100
Nov 27, 2023	52.06	52.13	51.34	51.94	51.70	302,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7261-0.0003(-0.04%)

CRUDE OIL82.66-0.07(-0.08%)

Bitcoin CAD87,083.58+2,826.12(+3.35%)

Teekay Tankers Ltd. (TNK)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7261
-0.0003(-0.04%)

CRUDE OIL
82.66
-0.07(-0.08%)

Bitcoin CAD
87,083.58
+2,826.12(+3.35%)