Teekay Tankers Ltd (TNK) Historical Stock Data
56.14 ↓1.15 (-2.01%)
As of April 18, 2024, 1:02pm EST.
Historical Data
In the past 30 trading days, TNK is up 0.04% a day on average. There have been 13 days where Teekay Tankers Ltd closed green and 17 days where TNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 55.90 | 55.52 | ↓$0.38 (-0.68%) | 54.69 | 55.91 | 448.57K |
| 2024-03-15 | 55.29 | 55.75 | ↑$0.46 (0.83%) | 54.87 | 56.03 | 647.21K |
| 2024-03-14 | 53.67 | 55.11 | ↑$1.44 (2.68%) | 53.32 | 55.21 | 358.40K |
| 2024-03-13 | 53.54 | 53.88 | ↑$0.34 (0.64%) | 53.02 | 54.24 | 240.90K |
| 2024-03-12 | 53.50 | 53.11 | ↓$0.39 (-0.73%) | 52.93 | 53.87 | 260.69K |
| 2024-03-11 | 53.59 | 53.28 | ↓$0.31 (-0.58%) | 52.51 | 53.59 | 302.99K |
| 2024-03-08 | 53.85 | 53.78 | ↓$0.07 (-0.13%) | 53.43 | 54.74 | 356.19K |
| 2024-03-07 | 54.23 | 53.79 | ↓$0.44 (-0.81%) | 53.42 | 54.63 | 340.88K |
| 2024-03-06 | 54.30 | 54.08 | ↓$0.22 (-0.41%) | 53.61 | 54.87 | 317.35K |
Create an account or log in to view more rows.
$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
$TNK Games being played here.
$TNK Awaiting buy signal..