Teekay Tankers Ltd. (TNK)
NYSE: TNK
· Real-Time Price · USD
45.03
0.68 (1.53%)
At close: Aug 18, 2025, 3:59 PM
45.00
-0.07%
After-hours: Aug 18, 2025, 05:41 PM EDT
TNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 44.35 | 45.44 | 44.05 | 45.00 | 45.00 | 1.47% | 451,136 |
| Aug 15, 2025 | 44.11 | 44.47 | 43.65 | 44.35 | 44.35 | 0.66% | 572,434 |
| Aug 14, 2025 | 44.90 | 45.15 | 43.63 | 44.06 | 44.06 | -1.81% | 683,500 |
| Aug 13, 2025 | 44.15 | 44.90 | 43.71 | 44.87 | 44.87 | 1.47% | 887,749 |
| Aug 12, 2025 | 43.57 | 44.70 | 43.57 | 44.22 | 44.22 | 2.15% | 972,929 |
| Aug 11, 2025 | 44.34 | 44.69 | 42.88 | 43.29 | 43.29 | -3.00% | 450,946 |
| Aug 8, 2025 | 46.64 | 47.05 | 44.22 | 44.63 | 44.38 | -1.76% | 630,700 |
| Aug 7, 2025 | 45.50 | 46.11 | 45.15 | 45.43 | 45.18 | -0.02% | 514,223 |
| Aug 6, 2025 | 46.18 | 46.58 | 45.43 | 45.44 | 45.19 | -1.60% | 667,406 |
| Aug 5, 2025 | 45.16 | 46.57 | 45.00 | 46.18 | 45.92 | 2.30% | 688,200 |
| Aug 4, 2025 | 42.95 | 45.20 | 42.95 | 45.14 | 44.89 | 5.96% | 697,700 |
| Aug 1, 2025 | 43.59 | 43.59 | 41.77 | 42.60 | 42.36 | 0.59% | 863,700 |
| Jul 31, 2025 | 42.56 | 44.20 | 42.15 | 42.35 | 42.11 | -5.87% | 976,453 |
| Jul 30, 2025 | 45.44 | 46.30 | 44.36 | 44.99 | 44.74 | -0.51% | 532,500 |
| Jul 29, 2025 | 44.53 | 45.57 | 43.93 | 45.22 | 44.97 | 1.21% | 347,205 |
| Jul 28, 2025 | 44.40 | 44.78 | 43.99 | 44.68 | 44.43 | 1.15% | 412,900 |
| Jul 25, 2025 | 44.46 | 45.07 | 44.03 | 44.17 | 43.92 | -1.56% | 202,328 |
| Jul 24, 2025 | 44.69 | 45.34 | 44.60 | 44.87 | 44.62 | -0.80% | 364,041 |
| Jul 23, 2025 | 44.19 | 45.50 | 43.93 | 45.23 | 44.98 | 3.88% | 333,400 |
| Jul 22, 2025 | 43.73 | 44.07 | 43.41 | 43.54 | 43.30 | 0.25% | 193,100 |