Teekay Tankers Ltd. (TNK)
34.35
-2.29 (-6.25%)
At close: Apr 04, 2025, 3:46 PM
Teekay Tankers Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 37.02 | 38.30 | 36.45 | 36.64 | -1.55 | -4.06% | 951,230 |
| Apr 2, 2025 | 38.18 | 38.38 | 37.66 | 38.19 | -0.26 | -0.68% | 234,504 |
| Apr 1, 2025 | 38.45 | 39.10 | 38.11 | 38.45 | 0.18 | 0.47% | 259,900 |
| Mar 31, 2025 | 37.84 | 39.81 | 37.44 | 38.27 | -0.41 | -1.06% | 571,641 |
| Mar 28, 2025 | 38.10 | 38.87 | 37.93 | 38.68 | 0.51 | 1.34% | 255,630 |
| Mar 27, 2025 | 38.52 | 39.01 | 37.47 | 38.17 | -0.64 | -1.65% | 273,400 |
| Mar 26, 2025 | 38.47 | 38.84 | 38.20 | 38.81 | 0.53 | 1.38% | 202,058 |
| Mar 25, 2025 | 39.00 | 39.35 | 38.09 | 38.28 | -0.70 | -1.80% | 244,407 |
| Mar 24, 2025 | 38.50 | 39.31 | 38.50 | 38.98 | 0.51 | 1.33% | 282,700 |
| Mar 21, 2025 | 39.47 | 39.53 | 38.45 | 38.47 | -1.49 | -3.73% | 852,535 |
| Mar 20, 2025 | 39.08 | 40.11 | 38.53 | 39.96 | 0.44 | 1.11% | 373,200 |
| Mar 19, 2025 | 38.94 | 39.88 | 38.94 | 39.52 | 0.90 | 2.33% | 253,300 |
| Mar 18, 2025 | 39.27 | 39.27 | 38.40 | 38.62 | -0.31 | -0.80% | 268,121 |
| Mar 17, 2025 | 38.28 | 39.72 | 38.28 | 38.93 | 0.98 | 2.58% | 360,100 |
| Mar 14, 2025 | 36.60 | 38.00 | 36.37 | 37.95 | 1.20 | 3.27% | 298,807 |
| Mar 13, 2025 | 36.53 | 37.38 | 36.30 | 36.75 | 0.42 | 1.16% | 338,610 |
| Mar 12, 2025 | 35.87 | 36.67 | 35.46 | 36.33 | 0.41 | 1.14% | 264,138 |
| Mar 11, 2025 | 37.15 | 37.46 | 35.23 | 35.92 | -0.73 | -1.99% | 394,110 |
| Mar 10, 2025 | 37.84 | 38.08 | 36.24 | 36.65 | -1.67 | -4.36% | 371,711 |
| Mar 7, 2025 | 38.25 | 39.37 | 38.25 | 38.32 | 0.00 | 0.00% | 254,300 |
| Mar 6, 2025 | 37.52 | 38.39 | 37.42 | 38.32 | 1.27 | 3.43% | 441,332 |
| Mar 5, 2025 | 38.95 | 39.31 | 36.98 | 37.05 | -1.84 | -4.73% | 400,000 |
| Mar 4, 2025 | 37.16 | 39.44 | 36.58 | 38.89 | 1.29 | 3.43% | 675,804 |
| Mar 3, 2025 | 38.00 | 38.53 | 36.67 | 37.60 | -0.14 | -0.37% | 650,910 |
| Feb 28, 2025 | 37.69 | 38.67 | 37.59 | 37.74 | -0.08 | -0.21% | 354,400 |
| Feb 27, 2025 | 39.65 | 39.90 | 37.53 | 37.82 | -2.01 | -5.05% | 391,391 |
| Feb 26, 2025 | 40.20 | 40.66 | 39.54 | 39.83 | -0.27 | -0.67% | 351,607 |
| Feb 25, 2025 | 41.30 | 41.47 | 40.09 | 40.10 | -1.17 | -2.83% | 432,000 |
| Feb 24, 2025 | 40.00 | 41.31 | 39.47 | 41.27 | 1.15 | 2.87% | 582,830 |
| Feb 21, 2025 | 41.01 | 41.08 | 39.63 | 40.12 | -0.18 | -0.45% | 601,900 |
| Feb 20, 2025 | 39.26 | 40.71 | 36.25 | 40.30 | -0.35 | -0.86% | 933,742 |
| Feb 19, 2025 | 40.73 | 41.26 | 39.85 | 40.65 | -0.26 | -0.64% | 502,394 |
| Feb 18, 2025 | 40.42 | 41.32 | 40.08 | 40.91 | 0.48 | 1.19% | 332,711 |
| Feb 14, 2025 | 41.73 | 41.85 | 39.61 | 40.43 | -0.42 | -1.03% | 382,768 |
| Feb 13, 2025 | 42.25 | 42.55 | 40.76 | 40.85 | -1.15 | -2.74% | 461,244 |
| Feb 12, 2025 | 42.00 | 43.60 | 42.00 | 42.00 | -0.25 | -0.59% | 417,037 |
| Feb 11, 2025 | 42.17 | 42.64 | 41.86 | 42.25 | 0.08 | 0.19% | 314,514 |
| Feb 10, 2025 | 42.00 | 42.57 | 41.46 | 42.17 | 0.47 | 1.13% | 361,700 |
| Feb 7, 2025 | 42.43 | 42.85 | 41.60 | 41.70 | -0.66 | -1.56% | 282,819 |
| Feb 6, 2025 | 43.85 | 43.93 | 42.14 | 42.36 | -1.34 | -3.07% | 371,500 |
| Feb 5, 2025 | 43.50 | 44.09 | 43.05 | 43.70 | -0.40 | -0.91% | 434,400 |
| Feb 4, 2025 | 41.94 | 44.84 | 41.34 | 44.10 | 2.05 | 4.88% | 675,900 |
| Feb 3, 2025 | 41.86 | 42.92 | 41.35 | 42.05 | 0.13 | 0.31% | 509,606 |
| Jan 31, 2025 | 42.39 | 42.82 | 41.50 | 41.92 | -0.47 | -1.11% | 361,429 |
| Jan 30, 2025 | 42.00 | 42.87 | 41.60 | 42.39 | 1.37 | 3.34% | 433,500 |
| Jan 29, 2025 | 39.95 | 41.07 | 39.79 | 41.02 | 1.28 | 3.22% | 380,104 |
| Jan 28, 2025 | 39.99 | 40.52 | 39.23 | 39.74 | 0.24 | 0.61% | 369,200 |
| Jan 27, 2025 | 40.00 | 40.65 | 39.28 | 39.50 | -0.54 | -1.35% | 468,503 |
| Jan 24, 2025 | 40.99 | 40.99 | 39.47 | 40.04 | -1.04 | -2.53% | 372,148 |
| Jan 23, 2025 | 41.05 | 41.46 | 40.60 | 41.08 | 0.16 | 0.39% | 370,000 |