Teekay Tankers Ltd (TNK) Historical Stock Data

25.04 ↓0.56 (-2.17%)
As of August 18, 2022, 12:45pm EST.

Historical Data

In the past 30 trading days, TNK is up 1.00% a day on average. There have been 19 days where Teekay Tankers Ltd closed green and 11 days where TNK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1724.8925.59↑$0.70 (2.81%)24.8425.81553.79K
2022-08-1625.1325.09↓$0.04 (-0.16%)24.8325.53349.45K
2022-08-1524.4224.84↑$0.42 (1.72%)23.5825.34523.25K
2022-08-1225.4025.09↓$0.31 (-1.22%)25.0725.49481.93K
2022-08-1125.2825.18↓$0.10 (-0.40%)25.1626.02473.15K
2022-08-1025.6124.80↓$0.81 (-3.16%)24.4525.61437.27K
2022-08-0924.6225.26↑$0.64 (2.60%)24.4925.40780.65K
2022-08-0823.2524.33↑$1.08 (4.65%)22.7924.680.91M
2022-08-0522.5522.79↑$0.24 (1.06%)22.3823.53426.19K
2022-08-0423.2322.67↓$0.56 (-2.41%)22.6223.49610.57K
2022-08-0322.6622.69↑$0.03 (0.13%)21.7522.93412.60K
2022-08-0221.9322.46↑$0.53 (2.42%)21.9322.93535.31K
2022-08-0121.1321.91↑$0.78 (3.69%)20.9922.20510.45K
2022-07-2920.9120.87↓$0.04 (-0.19%)20.8321.40326.06K
2022-07-2821.4920.79↓$0.70 (-3.26%)20.4021.60322.06K
2022-07-2720.8021.34↑$0.54 (2.60%)20.7621.48363.32K
2022-07-2620.9320.56↓$0.37 (-1.77%)20.2221.14332.98K
2022-07-2520.0520.70↑$0.65 (3.24%)20.0421.14653.93K
2022-07-2220.0219.89↓$0.13 (-0.65%)19.7020.50387.91K
2022-07-2119.9020.00↑$0.10 (0.50%)19.0820.07243.46K
2022-07-2019.3019.68↑$0.38 (1.97%)19.0419.73183.03K
2022-07-1918.2819.52↑$1.24 (6.78%)18.2619.55361K
2022-07-1818.2418.26↑$0.02 (0.11%)18.0318.60312.20K
2022-07-1517.6417.79↑$0.15 (0.85%)17.0017.81268.65K
2022-07-1416.6717.12↑$0.45 (2.70%)16.5317.19174.62K
2022-07-1316.0817.19↑$1.11 (6.90%)16.0117.22259.42K
2022-07-1216.0416.14↑$0.10 (0.62%)15.6316.29223.77K
2022-07-1116.3316.22↓$0.11 (-0.67%)16.0016.41230.09K
2022-07-0816.9616.49↓$0.47 (-2.77%)16.3916.96187.02K
2022-07-0716.3816.60↑$0.22 (1.34%)16.3817.09225.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$TNK this is just going to go up forever

0 Like Report
MyToiletBroke

$TNK this is my only green stonk!

I really like this stonk.

0 Like Report