Teekay Tankers Ltd. (TNK)
NYSE: TNK
· Real-Time Price · USD
51.45
1.31 (2.61%)
At close: Oct 03, 2025, 3:59 PM
50.57
-1.71%
After-hours: Oct 03, 2025, 06:54 PM EDT
TNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.46 | 51.47 | 50.14 | 51.45 | 51.45 | 2.61% | 380,048 |
| Oct 2, 2025 | 50.85 | 50.85 | 49.48 | 50.14 | 50.14 | -1.76% | 394,116 |
| Oct 1, 2025 | 50.45 | 51.44 | 50.35 | 51.04 | 51.04 | 0.97% | 296,833 |
| Sep 30, 2025 | 51.10 | 51.84 | 50.40 | 50.55 | 50.55 | -1.39% | 382,700 |
| Sep 29, 2025 | 52.27 | 52.27 | 50.35 | 51.26 | 51.26 | -2.12% | 600,115 |
| Sep 26, 2025 | 52.20 | 52.81 | 51.86 | 52.37 | 52.37 | -0.40% | 454,700 |
| Sep 25, 2025 | 54.00 | 54.00 | 52.41 | 52.58 | 52.58 | -2.09% | 406,700 |
| Sep 24, 2025 | 54.01 | 54.40 | 53.51 | 53.70 | 53.70 | -1.47% | 274,116 |
| Sep 23, 2025 | 53.66 | 55.18 | 53.31 | 54.50 | 54.50 | 2.56% | 414,300 |
| Sep 22, 2025 | 53.62 | 53.82 | 53.03 | 53.14 | 53.14 | -0.60% | 502,000 |
| Sep 19, 2025 | 54.12 | 54.46 | 53.20 | 53.46 | 53.46 | -2.30% | 523,139 |
| Sep 18, 2025 | 54.90 | 54.93 | 54.03 | 54.72 | 54.72 | -1.14% | 456,400 |
| Sep 17, 2025 | 54.68 | 55.68 | 54.48 | 55.35 | 55.35 | 1.75% | 849,641 |
| Sep 16, 2025 | 55.11 | 55.21 | 54.04 | 54.40 | 54.40 | -2.79% | 668,204 |
| Sep 15, 2025 | 53.49 | 56.44 | 53.16 | 55.96 | 55.96 | 7.41% | 1,117,247 |
| Sep 12, 2025 | 52.47 | 53.09 | 51.96 | 52.10 | 52.10 | 0.25% | 413,121 |
| Sep 11, 2025 | 51.80 | 52.22 | 50.95 | 51.97 | 51.97 | 0.23% | 564,316 |
| Sep 10, 2025 | 51.75 | 52.43 | 51.45 | 51.85 | 51.85 | -0.67% | 267,115 |
| Sep 9, 2025 | 53.00 | 53.00 | 51.80 | 52.20 | 52.20 | -1.88% | 340,808 |
| Sep 8, 2025 | 53.30 | 53.89 | 52.60 | 53.20 | 53.20 | 2.15% | 760,827 |
Page 1 of 136