Teekay Tankers Ltd.
47.00
-0.16 (-0.34%)
At close: Jan 15, 2025, 10:26 AM

TNK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 46.20 47.29 45.58 47.16 0.00 0.00% 799,060
Jan 13, 2025 47.72 48.37 46.27 47.16 1.80 3.97% 1,053,119
Jan 10, 2025 44.40 46.05 44.39 45.36 3.25 7.72% 792,654
Jan 8, 2025 41.88 42.38 41.00 42.11 -0.56 -1.31% 421,500
Jan 7, 2025 41.10 42.89 41.10 42.67 2.76 6.92% 535,820
Jan 6, 2025 40.36 41.43 39.70 39.91 -0.01 -0.03% 330,701
Jan 3, 2025 41.25 41.39 39.70 39.92 -1.33 -3.22% 486,749
Jan 2, 2025 40.37 41.47 40.12 41.25 1.46 3.67% 584,117
Dec 31, 2024 38.84 40.18 38.84 39.79 0.93 2.39% 319,045
Dec 30, 2024 38.95 39.44 38.48 38.86 -0.06 -0.15% 601,900
Dec 27, 2024 39.07 39.24 38.62 38.92 -0.21 -0.54% 295,000
Dec 26, 2024 39.59 39.70 38.94 39.13 -0.62 -1.56% 231,400
Dec 24, 2024 39.15 39.99 38.76 39.75 0.66 1.69% 291,624
Dec 23, 2024 37.33 39.13 37.27 39.09 1.58 4.21% 321,000
Dec 20, 2024 37.01 38.07 36.81 37.51 0.30 0.81% 564,700
Dec 19, 2024 38.40 38.57 37.17 37.21 -0.94 -2.46% 276,122
Dec 18, 2024 38.18 39.03 36.67 38.15 0.31 0.82% 514,100
Dec 17, 2024 36.80 38.08 36.04 37.84 0.66 1.78% 689,522
Dec 16, 2024 37.52 37.67 36.90 37.18 -0.88 -2.31% 371,200
Dec 13, 2024 38.07 38.31 37.35 38.06 -0.06 -0.16% 469,310
Dec 12, 2024 38.15 38.25 37.58 38.12 -0.36 -0.94% 298,946
Dec 11, 2024 39.40 39.58 38.33 38.48 -0.77 -1.96% 281,444
Dec 10, 2024 39.20 39.92 39.02 39.25 0.05 0.13% 387,725
Dec 9, 2024 39.55 40.00 38.81 39.20 0.43 1.11% 302,206
Dec 6, 2024 40.00 40.12 38.48 38.77 -1.04 -2.61% 382,900
Dec 5, 2024 40.78 41.14 39.61 39.81 -0.63 -1.56% 391,639
Dec 4, 2024 41.54 41.54 40.36 40.44 -1.21 -2.91% 411,200
Dec 3, 2024 40.06 41.78 39.70 41.65 1.77 4.44% 445,600
Dec 2, 2024 40.05 40.14 39.22 39.88 -0.37 -0.92% 456,800
Nov 29, 2024 40.56 41.00 39.84 40.25 -0.65 -1.59% 171,719
Nov 27, 2024 40.94 41.69 40.55 40.90 -0.19 -0.46% 352,900
Nov 26, 2024 41.39 42.06 40.89 41.09 -0.43 -1.04% 357,900
Nov 25, 2024 41.43 41.89 40.71 41.52 -0.21 -0.50% 372,400
Nov 22, 2024 41.70 42.27 41.45 41.73 -0.13 -0.31% 242,000
Nov 21, 2024 42.49 42.73 41.36 41.86 -0.87 -2.04% 506,172
Nov 20, 2024 43.33 43.50 42.52 42.73 -0.41 -0.95% 245,400
Nov 19, 2024 43.07 43.49 42.89 43.14 -0.10 -0.23% 261,210
Nov 18, 2024 43.31 43.85 43.15 43.24 0.03 0.07% 354,800
Nov 15, 2024 45.00 45.19 43.17 43.21 -1.61 -3.59% 286,316
Nov 14, 2024 44.50 45.12 44.49 44.82 0.76 1.72% 334,947
Nov 13, 2024 43.59 44.86 43.49 44.06 -0.09 -0.20% 447,628
Nov 12, 2024 44.63 44.69 43.63 44.15 -0.94 -2.08% 359,800
Nov 11, 2024 45.27 45.53 44.63 45.09 -0.40 -0.88% 344,981
Nov 8, 2024 46.52 46.63 45.05 45.49 -1.27 -2.72% 347,350
Nov 7, 2024 47.15 47.99 46.61 46.76 0.06 0.13% 254,400
Nov 6, 2024 45.68 46.90 44.79 46.70 0.87 1.90% 572,600
Nov 5, 2024 46.84 46.84 45.44 45.83 -0.75 -1.61% 451,620
Nov 4, 2024 46.37 46.87 45.92 46.58 -0.10 -0.21% 378,400
Nov 1, 2024 48.00 48.07 46.33 46.68 -1.00 -2.10% 949,100
Oct 31, 2024 47.44 48.93 47.18 47.68 -0.17 -0.36% 454,612

Create Price Alert on TNK

Your price alert will notify you when the stock price is above 47.00.

Add to Watchlist