Teekay Tankers Ltd. (TNK)
39.11
1.51 (4.02%)
At close: Mar 04, 2025, 2:12 PM
TNK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 38.00 | 38.53 | 36.67 | 37.60 | -0.14 | -0.37% | 609,193 |
| 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 |
| Jan 22, 2025 | 41.00 | 41.59 | 40.27 | 40.92 | -0.23 | -0.56% | 461,711 |
| Jan 21, 2025 | 43.32 | 43.32 | 41.00 | 41.15 | -2.45 | -5.62% | 748,965 |
| Jan 17, 2025 | 43.47 | 44.29 | 42.52 | 43.60 | -0.98 | -2.20% | 485,119 |
| Jan 16, 2025 | 46.80 | 46.90 | 44.39 | 44.58 | -2.73 | -5.77% | 853,718 |
| Jan 15, 2025 | 47.25 | 47.69 | 46.42 | 47.31 | 0.15 | 0.32% | 617,746 |
| Jan 14, 2025 | 46.20 | 47.29 | 45.58 | 47.16 | 0.00 | 0.00% | 799,100 |
| 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 |