Teekay Tankers Ltd (TNK) Historical Stock Data
57.62 ↓0.65 (-1.12%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNK is up 0.08% a day on average. There have been 15 days where Teekay Tankers Ltd closed green and 15 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 58.71 | 58.27 | ↓$0.44 (-0.75%) | 57.58 | 59.14 | 241.44K |
| 2024-04-29 | 58.56 | 58.60 | ↑$0.04 (0.07%) | 58.43 | 59.21 | 225.44K |
| 2024-04-26 | 58.13 | 58.66 | ↑$0.53 (0.91%) | 57.59 | 58.99 | 198.67K |
| 2024-04-25 | 56.45 | 58.13 | ↑$1.68 (2.98%) | 55.96 | 58.18 | 241.35K |
| 2024-04-24 | 56.41 | 56.60 | ↑$0.19 (0.34%) | 55.67 | 56.63 | 251.25K |
| 2024-04-23 | 56.50 | 56.47 | ↓$0.03 (-0.05%) | 56.27 | 57.38 | 201.83K |
| 2024-04-22 | 56.53 | 56.27 | ↓$0.26 (-0.46%) | 55.87 | 56.72 | 250.92K |
| 2024-04-19 | 55.42 | 56.53 | ↑$1.11 (2.00%) | 55.21 | 56.67 | 334.19K |
| 2024-04-18 | 57.16 | 55.52 | ↓$1.64 (-2.87%) | 55.50 | 57.16 | 266.64K |
| 2024-04-17 | 57.66 | 57.29 | ↓$0.37 (-0.64%) | 56.96 | 58.35 | 239.09K |
| 2024-04-16 | 57.50 | 57.38 | ↓$0.12 (-0.21%) | 56.40 | 57.68 | 222.36K |
| 2024-04-15 | 57.60 | 57.51 | ↓$0.09 (-0.16%) | 57.31 | 58.79 | 281.31K |
| 2024-04-12 | 59.40 | 57.68 | ↓$1.72 (-2.90%) | 57.31 | 59.90 | 363.57K |
| 2024-04-11 | 57.20 | 58.84 | ↑$1.64 (2.87%) | 57.12 | 59.27 | 477.79K |
| 2024-04-10 | 55.65 | 56.36 | ↑$0.71 (1.28%) | 55.65 | 56.63 | 296.01K |
| 2024-04-09 | 57.72 | 55.59 | ↓$2.13 (-3.69%) | 55.39 | 57.81 | 662.07K |
| 2024-04-08 | 58.85 | 57.78 | ↓$1.07 (-1.82%) | 57.39 | 58.85 | 229.69K |
| 2024-04-05 | 59.59 | 58.86 | ↓$0.73 (-1.23%) | 58.86 | 59.96 | 266.27K |
| 2024-04-04 | 60.81 | 59.41 | ↓$1.40 (-2.30%) | 59.33 | 60.95 | 283.81K |
| 2024-04-03 | 59.82 | 60.93 | ↑$1.11 (1.86%) | 59.73 | 61.76 | 455.34K |
| 2024-04-02 | 60.60 | 59.86 | ↓$0.74 (-1.22%) | 59.17 | 61.00 | 404K |
| 2024-04-01 | 58.62 | 60.86 | ↑$2.24 (3.82%) | 58.59 | 61.14 | 413.72K |
| 2024-03-28 | 57.35 | 58.41 | ↑$1.06 (1.85%) | 57.15 | 58.43 | 314.66K |
| 2024-03-27 | 56.90 | 57.31 | ↑$0.41 (0.72%) | 56.55 | 57.41 | 302.02K |
| 2024-03-26 | 57.30 | 56.91 | ↓$0.39 (-0.68%) | 56.52 | 57.74 | 257.47K |
| 2024-03-25 | 57.09 | 57.28 | ↑$0.19 (0.33%) | 57.08 | 58.16 | 203.05K |
| 2024-03-22 | 57.37 | 56.92 | ↓$0.45 (-0.78%) | 56.40 | 57.48 | 268.24K |
| 2024-03-21 | 57.29 | 57.37 | ↑$0.08 (0.14%) | 56.43 | 57.89 | 427.43K |
| 2024-03-20 | 55.51 | 56.91 | ↑$1.40 (2.52%) | 54.17 | 57.09 | 508.24K |
| 2024-03-19 | 55.58 | 55.90 | ↑$0.32 (0.58%) | 55.22 | 56.65 | 288.90K |
Create an account or log in to view more rows.
$TNK go green today and we gap up tomrrow
$TNK buying all the dips.
$TNK LOL
$TNK Chill out and chill some more. It's all temporary.
$TNK the future is so bright .. I gotta wear shades..
$TNK This stock is the golden ticket.
$TNK ugh oh
we heatin back up
$TNK this market love evrry dips let’s see
$TNK buy and hodl friends. we may be early
but we are not wrong. very soon.
$TNK hi hi