Teekay Tankers Ltd (TNK) Historical Stock Data
38.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNK is down -0.22% a day on average. There have been 17 days where Teekay Tankers Ltd closed green and 13 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 38.28 | 38.93 | ↑$0.65 (1.70%) | 38.28 | 39.72 | 360.09K |
| 2025-03-14 | 36.60 | 37.95 | ↑$1.35 (3.69%) | 36.37 | 38.00 | 298.81K |
| 2025-03-13 | 36.53 | 36.75 | ↑$0.22 (0.60%) | 36.30 | 37.38 | 338.57K |
| 2025-03-12 | 35.87 | 36.33 | ↑$0.46 (1.28%) | 35.46 | 36.67 | 264.14K |
| 2025-03-11 | 37.15 | 35.92 | ↓$1.23 (-3.31%) | 35.23 | 37.46 | 394.11K |
| 2025-03-10 | 37.84 | 36.65 | ↓$1.19 (-3.14%) | 36.24 | 38.08 | 371.71K |
| 2025-03-07 | 38.25 | 38.32 | ↑$0.07 (0.18%) | 38.25 | 39.37 | 254.26K |
| 2025-03-06 | 37.52 | 38.32 | ↑$0.80 (2.13%) | 37.42 | 38.39 | 441.33K |
| 2025-03-05 | 38.95 | 37.05 | ↓$1.90 (-4.88%) | 36.98 | 39.31 | 399.98K |
| 2025-03-04 | 37.16 | 38.89 | ↑$1.73 (4.66%) | 36.58 | 39.44 | 675.80K |
| 2025-03-03 | 38.00 | 37.60 | ↓$0.40 (-1.05%) | 36.67 | 38.53 | 650.91K |
| 2025-02-28 | 37.69 | 37.74 | ↑$0.05 (0.13%) | 37.59 | 38.67 | 354.37K |
| 2025-02-27 | 39.65 | 37.82 | ↓$1.83 (-4.62%) | 37.53 | 39.90 | 391.39K |
| 2025-02-26 | 40.20 | 39.83 | ↓$0.37 (-0.92%) | 39.54 | 40.66 | 351.61K |
| 2025-02-25 | 41.30 | 40.10 | ↓$1.20 (-2.91%) | 40.09 | 41.47 | 432K |
| 2025-02-24 | 40.00 | 41.27 | ↑$1.27 (3.18%) | 39.47 | 41.31 | 582.83K |
| 2025-02-21 | 41.01 | 40.12 | ↓$0.89 (-2.17%) | 39.63 | 41.08 | 601.88K |
| 2025-02-20 | 39.26 | 40.30 | ↑$1.04 (2.65%) | 36.25 | 40.71 | 0.93M |
| 2025-02-19 | 40.73 | 40.65 | ↓$0.08 (-0.20%) | 39.85 | 41.26 | 502.39K |
| 2025-02-18 | 40.42 | 40.91 | ↑$0.49 (1.21%) | 40.08 | 41.32 | 332.71K |
| 2025-02-14 | 41.73 | 40.43 | ↓$1.30 (-3.12%) | 39.61 | 41.85 | 382.77K |
| 2025-02-13 | 42.25 | 40.85 | ↓$1.40 (-3.31%) | 40.76 | 42.55 | 461.24K |
| 2025-02-12 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 43.60 | 417.04K |
| 2025-02-11 | 42.17 | 42.25 | ↑$0.08 (0.19%) | 41.86 | 42.64 | 314.51K |
| 2025-02-10 | 42.00 | 42.17 | ↑$0.17 (0.40%) | 41.46 | 42.57 | 361.68K |
| 2025-02-07 | 42.43 | 41.70 | ↓$0.73 (-1.72%) | 41.60 | 42.85 | 282.82K |
| 2025-02-06 | 43.85 | 42.36 | ↓$1.49 (-3.40%) | 42.14 | 43.93 | 371.46K |
| 2025-02-05 | 43.50 | 43.70 | ↑$0.20 (0.46%) | 43.05 | 44.09 | 434.38K |
| 2025-02-04 | 41.94 | 44.10 | ↑$2.16 (5.15%) | 41.34 | 44.84 | 675.89K |
| 2025-02-03 | 41.86 | 42.05 | ↑$0.19 (0.45%) | 41.35 | 42.92 | 509.51K |
Create an account or log in to view more rows.
$TNK buy SHARES
$TNK Don't hold!!! Buy it
$TNK LFFGG
$TNK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TNK the catalyst we need !
$TNK what time we going green?
$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.