Teekay Tankers Ltd (TNK) Historical Stock Data
55.47 ↓1.53 (-2.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 56.74 | 55.47 | ↓$1.27 (-2.24%) | 55.24 | 56.74 | 305.13K |
| 2025-12-03 | 56.75 | 57.00 | ↑$0.25 (0.44%) | 56.75 | 57.72 | 467.26K |
| 2025-12-02 | 55.53 | 55.79 | ↑$0.26 (0.47%) | 54.63 | 55.94 | 344.55K |
| 2025-12-01 | 57.69 | 55.53 | ↓$2.16 (-3.74%) | 55.39 | 57.75 | 391.25K |
| 2025-11-28 | 58.20 | 57.67 | ↓$0.53 (-0.91%) | 57.31 | 58.43 | 260.21K |
| 2025-11-26 | 58.66 | 58.11 | ↓$0.55 (-0.94%) | 57.71 | 59.70 | 652.61K |
| 2025-11-25 | 60.14 | 59.27 | ↓$0.87 (-1.45%) | 58.66 | 60.97 | 745.94K |
| 2025-11-24 | 61.67 | 60.99 | ↓$0.68 (-1.10%) | 59.32 | 61.67 | 508.01K |
| 2025-11-21 | 61.25 | 62.25 | ↑$1.00 (1.63%) | 60.01 | 63.01 | 412.91K |
| 2025-11-20 | 62.83 | 60.52 | ↓$2.31 (-3.68%) | 60.30 | 63.71 | 324.86K |
| 2025-11-19 | 62.01 | 61.89 | ↓$0.12 (-0.19%) | 61.71 | 62.85 | 305.32K |
| 2025-11-18 | 62.35 | 63.03 | ↑$0.68 (1.09%) | 61.40 | 63.30 | 349.84K |
| 2025-11-17 | 62.17 | 62.49 | ↑$0.32 (0.51%) | 61.56 | 62.94 | 349.81K |
| 2025-11-14 | 61.11 | 62.47 | ↑$1.36 (2.23%) | 60.60 | 62.65 | 222.17K |
| 2025-11-13 | 61.80 | 61.82 | ↑$0.02 (0.03%) | 61.67 | 63.19 | 401.37K |
| 2025-11-12 | 61.61 | 61.84 | ↑$0.23 (0.37%) | 61.22 | 62.09 | 284.48K |
| 2025-11-11 | 61.45 | 60.81 | ↓$0.64 (-1.04%) | 60.50 | 61.90 | 279.67K |
| 2025-11-10 | 61.17 | 61.14 | ↓$0.03 (-0.05%) | 60.42 | 61.91 | 313.72K |
| 2025-11-07 | 61.40 | 60.94 | ↓$0.46 (-0.75%) | 60.19 | 61.46 | 480.26K |
| 2025-11-06 | 60.01 | 61.10 | ↑$1.09 (1.82%) | 59.84 | 61.88 | 500.75K |
| 2025-11-05 | 59.70 | 61.00 | ↑$1.30 (2.18%) | 59.39 | 61.08 | 310.84K |
| 2025-11-04 | 59.50 | 59.54 | ↑$0.04 (0.07%) | 58.67 | 59.83 | 193.84K |
| 2025-11-03 | 60.72 | 60.61 | ↓$0.11 (-0.18%) | 59.76 | 60.97 | 290.06K |
| 2025-10-31 | 59.10 | 61.00 | ↑$1.90 (3.21%) | 58.63 | 61.25 | 407.55K |
| 2025-10-30 | 57.99 | 58.84 | ↑$0.85 (1.47%) | 57.68 | 60.43 | 448.70K |
| 2025-10-29 | 59.73 | 60.29 | ↑$0.56 (0.94%) | 59.60 | 61.16 | 600.61K |
| 2025-10-28 | 59.59 | 59.71 | ↑$0.12 (0.20%) | 59.07 | 60.34 | 388.29K |
| 2025-10-27 | 59.18 | 59.31 | ↑$0.13 (0.22%) | 58.21 | 59.43 | 301.72K |
| 2025-10-24 | 58.54 | 58.78 | ↑$0.24 (0.41%) | 58.45 | 59.85 | 524.81K |
| 2025-10-23 | 57.45 | 58.91 | ↑$1.46 (2.54%) | 57.28 | 59.19 | 845.08K |
Create an account or log in to view more rows.
$TNK wow
looking like it’s going to be a monster day!
$TNK 50% chance this will go up or down. I am a professional guys.
$TNK looks good
$TNK bear trap dude
$TNK pumped for what this week will bring
$TNK I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TNK this is my only green stonk!
I really like this stonk.
$TNK News Plz.....
$TNK come to papa
$TNK cup and handle!