Teekay Tankers Ltd (TNK) Historical Stock Data
47.80 ↑0.07 (0.15%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TNK is down -0.01% a day on average. There have been 12 days where Teekay Tankers Ltd closed green and 18 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 48.02 | 47.80 | ↓$0.22 (-0.46%) | 47.21 | 48.29 | 278.13K |
| 2023-12-07 | 48.41 | 47.73 | ↓$0.68 (-1.40%) | 46.50 | 48.41 | 422.05K |
| 2023-12-06 | 48.88 | 48.13 | ↓$0.75 (-1.53%) | 48.10 | 49.63 | 289.37K |
| 2023-12-05 | 49.48 | 49.08 | ↓$0.40 (-0.81%) | 49.02 | 49.73 | 211.69K |
| 2023-12-04 | 50.57 | 49.55 | ↓$1.02 (-2.02%) | 49.30 | 51.38 | 305.56K |
| 2023-12-01 | 49.67 | 50.79 | ↑$1.12 (2.25%) | 49.67 | 51.43 | 412.51K |
| 2023-11-30 | 48.84 | 49.69 | ↑$0.85 (1.74%) | 48.26 | 49.89 | 306.68K |
| 2023-11-29 | 50.36 | 49.04 | ↓$1.32 (-2.62%) | 48.65 | 50.90 | 330.65K |
| 2023-11-28 | 52.18 | 50.22 | ↓$1.96 (-3.76%) | 50.22 | 52.51 | 274.50K |
| 2023-11-27 | 52.06 | 51.94 | ↓$0.12 (-0.23%) | 51.34 | 52.13 | 217.77K |
| 2023-11-24 | 51.88 | 51.99 | ↑$0.11 (0.21%) | 51.87 | 53.00 | 250.73K |
| 2023-11-22 | 49.87 | 51.88 | ↑$2.01 (4.03%) | 49.60 | 51.95 | 332.10K |
| 2023-11-21 | 50.70 | 50.43 | ↓$0.27 (-0.53%) | 49.77 | 50.80 | 346.35K |
| 2023-11-20 | 51.32 | 50.83 | ↓$0.49 (-0.95%) | 50.59 | 51.51 | 231.47K |
| 2023-11-17 | 50.37 | 50.89 | ↑$0.52 (1.03%) | 50.04 | 51.78 | 297.48K |
| 2023-11-16 | 50.54 | 49.85 | ↓$0.69 (-1.37%) | 49.52 | 50.86 | 389.98K |
| 2023-11-15 | 51.97 | 50.90 | ↓$1.07 (-2.06%) | 50.76 | 52.35 | 446.43K |
| 2023-11-14 | 52.99 | 52.09 | ↓$0.90 (-1.70%) | 51.08 | 53.02 | 500.26K |
| 2023-11-13 | 53.40 | 52.80 | ↓$0.60 (-1.12%) | 52.43 | 53.54 | 406.54K |
| 2023-11-10 | 52.43 | 53.39 | ↑$0.96 (1.83%) | 52.15 | 53.52 | 389.64K |
| 2023-11-09 | 52.63 | 52.47 | ↓$0.16 (-0.30%) | 52.26 | 53.81 | 368.20K |
| 2023-11-08 | 51.90 | 52.07 | ↑$0.17 (0.33%) | 50.76 | 52.64 | 544.52K |
| 2023-11-07 | 52.93 | 52.32 | ↓$0.61 (-1.15%) | 51.71 | 53.20 | 638.90K |
| 2023-11-06 | 53.33 | 53.14 | ↓$0.19 (-0.36%) | 52.23 | 53.87 | 576.75K |
| 2023-11-03 | 50.61 | 52.99 | ↑$2.38 (4.70%) | 48.40 | 53.72 | 822.20K |
| 2023-11-02 | 51.41 | 51.92 | ↑$0.51 (0.99%) | 50.02 | 54.11 | 1.01M |
| 2023-11-01 | 50.00 | 51.41 | ↑$1.41 (2.82%) | 49.88 | 51.65 | 757.53K |
| 2023-10-31 | 48.11 | 49.70 | ↑$1.59 (3.30%) | 47.98 | 49.89 | 557.44K |
| 2023-10-30 | 49.22 | 48.13 | ↓$1.09 (-2.21%) | 47.12 | 49.80 | 767.11K |
| 2023-10-27 | 48.38 | 48.89 | ↑$0.51 (1.05%) | 48.35 | 49.48 | 713.21K |
Create an account or log in to view more rows.
$TNK buy and hodl friends. we may be early
but we are not wrong. very soon.
$TNK hi hi
$TNK Games being played here.
$TNK Awaiting buy signal..
$TNK over a thousand shares in now
$TNK good times
$TNK diversified
$TNK buy the dip were blasting off
$TNK warming up
$TNK keep it going