Skip to main content

Teekay Tankers Ltd. (NY:TNK)

42.09 +0.38 (+0.90%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.89 42.06 41.05 41.72 1,132,421 -0.59(-1.39%)
Jun 27, 2025 43.34 43.93 41.86 42.31 588,382 -1.18(-2.71%)
Jun 26, 2025 43.87 44.07 43.40 43.49 539,648 -0.55(-1.25%)
Jun 25, 2025 43.33 44.42 43.00 44.04 407,315 +0.67(+1.54%)
Jun 24, 2025 43.41 43.94 42.24 43.37 668,343 -0.87(-1.97%)
Jun 23, 2025 46.12 46.66 44.04 44.24 978,342 -1.18(-2.60%)
Jun 20, 2025 46.73 46.74 45.11 45.42 909,396 -1.25(-2.68%)
Jun 18, 2025 47.21 47.65 46.08 46.67 801,142 -0.55(-1.16%)
Jun 17, 2025 46.50 47.99 46.50 47.22 755,093 +1.33(+2.90%)
Jun 16, 2025 47.00 47.67 45.09 45.89 567,049 -1.70(-3.57%)
Jun 13, 2025 47.00 47.72 45.51 47.59 819,743 +1.73(+3.77%)
Jun 12, 2025 45.37 46.20 44.83 45.86 380,506 +0.94(+2.09%)
Jun 11, 2025 43.85 45.25 43.51 44.92 501,570 +1.25(+2.86%)
Jun 10, 2025 44.31 44.31 43.45 43.67 246,366 -0.22(-0.50%)
Jun 09, 2025 44.45 44.83 43.68 43.89 355,938 -0.59(-1.33%)
Jun 06, 2025 45.45 45.83 43.94 44.48 405,002 -0.83(-1.83%)
Jun 05, 2025 45.78 45.90 44.68 45.31 307,565 -0.14(-0.31%)
Jun 04, 2025 44.36 45.60 44.36 45.45 483,883 +1.21(+2.74%)
Jun 03, 2025 44.01 44.58 42.08 44.24 582,967 -0.52(-1.16%)
Jun 02, 2025 44.34 45.10 43.97 44.76 387,619 +0.57(+1.29%)
May 30, 2025 44.08 44.78 43.60 44.19 620,805 +0.44(+1.01%)
May 29, 2025 43.58 44.12 43.06 43.75 326,718 +0.35(+0.81%)
May 28, 2025 44.55 44.76 43.31 43.40 340,406 -1.53(-3.41%)
May 27, 2025 45.00 45.61 44.55 44.93 305,640 +0.40(+0.90%)
May 23, 2025 43.20 44.57 43.20 44.53 278,725 +1.23(+2.84%)
May 22, 2025 44.73 44.77 43.20 43.30 404,722 -1.79(-3.97%)
May 21, 2025 45.00 45.39 44.56 45.09 483,293 -0.16(-0.35%)
May 20, 2025 45.36 45.66 44.89 45.25 407,888 -0.23(-0.51%)
May 19, 2025 45.62 45.62 44.92 45.48 323,134 -1.35(-2.88%)
May 16, 2025 46.46 47.06 45.65 46.83 613,381 +0.94(+2.05%)
May 15, 2025 44.78 46.30 44.55 45.89 536,956 +0.30(+0.66%)
May 14, 2025 46.00 46.23 45.16 45.59 731,468 -0.07(-0.15%)
May 13, 2025 45.20 45.72 44.51 45.66 612,301 +0.32(+0.71%)
May 12, 2025 46.15 46.48 44.99 45.34 790,857 +0.04(+0.09%)
May 09, 2025 44.69 45.48 43.93 45.30 518,002 +1.38(+3.14%)
May 08, 2025 46.00 46.22 43.13 43.92 1,224,702 -2.26(-4.89%)
May 07, 2025 45.79 46.76 45.42 46.18 735,954 +0.06(+0.13%)
May 06, 2025 46.38 47.31 45.75 46.12 927,946 -0.05(-0.11%)
May 05, 2025 45.00 46.79 44.84 46.17 800,577 +2.08(+4.72%)
May 02, 2025 43.72 44.32 43.01 44.09 445,002 +0.82(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.