Teekay Tankers Ltd. (TNK)

72.53
+2.18 (3.10%)
NYSE· Last Trade: Jun 1st, 1:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teekay Tankers Ltd. (TNK)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0171.1269.0670.35402,87870.35
5/28/202673.1173.3670.2370.29509,91770.29
5/27/202675.0476.4473.0573.98432,94373.98
5/26/202675.6976.6974.3675.52502,89975.52
5/22/202677.0277.6175.0277.21508,68675.96
5/21/202678.4979.9877.4177.70299,75476.44
5/20/202677.4879.2377.0278.99360,67277.71
5/19/202677.0077.5675.3075.98352,06274.75
5/18/202677.1979.1276.3076.94420,38875.69
5/15/202675.7877.7575.2577.19373,16375.94
5/14/202679.6579.9475.7977.34554,34176.09
5/13/202680.5680.7976.4577.57495,19376.31
5/12/202681.1382.1978.7680.06389,29778.76
5/11/202683.3083.8681.0181.56445,55480.24
5/08/202681.5783.9980.8683.03356,70481.69
5/07/202680.6582.0979.8981.27342,64879.95
5/06/202681.4083.5378.9379.38335,55678.09
5/05/202680.5583.5480.3382.61392,03981.27
5/04/202680.4981.3979.1779.70345,95978.41
5/01/202678.5380.4977.7380.48347,63279.18
4/30/202678.0079.5177.2678.55303,26877.28
4/29/202678.2279.0677.3278.31266,06077.04
4/28/202678.9179.3377.4578.03354,74876.77
4/27/202676.5178.5875.3677.71406,57876.45
4/24/202673.9775.9473.0575.94378,87874.71
4/23/202673.9175.0972.9973.80435,82372.61
4/22/202674.7574.7571.7773.42567,69572.23
4/21/202677.4477.7773.1873.63343,01272.44
4/20/202675.3877.0173.5176.50506,73375.26
4/17/202675.6577.2373.6175.29817,89674.07
4/16/202674.9275.4473.6774.41606,31473.21
4/15/202675.7977.4973.8074.731,000,90773.52
4/14/202675.0975.5972.7472.89429,54671.71
4/13/202674.8276.6674.0775.08831,67073.86
4/10/202674.8775.2872.9973.96506,65972.76
4/09/202677.0377.9974.3974.87533,86873.66
4/08/202673.0477.1172.1177.04621,06375.79
4/07/202678.2179.6975.3675.82548,64274.59
4/06/202677.5079.0076.0778.21515,22976.94
4/02/202673.1977.6972.5376.99482,66775.74
4/01/202673.3174.6672.4572.96305,54871.78
3/31/202672.7574.5872.2873.32487,62672.13
3/30/202673.0073.9470.6772.03418,73270.86
3/27/202670.4072.9569.9872.45372,30671.28
3/26/202670.4673.1270.3870.60561,53869.46
3/25/202672.3072.7869.7270.37493,60169.23
3/24/202670.2573.7669.9972.99715,45271.81
3/23/202667.4070.3367.4069.40524,62268.28
3/20/202668.2769.1666.8667.081,091,09165.99
3/19/202664.5368.4464.0268.07584,60666.97
3/18/202663.5967.5663.5965.94699,61864.87
3/17/202666.2566.9063.6263.92405,25962.89
3/16/202664.4366.3064.0366.20419,91965.13
3/13/202664.4565.0063.0363.39520,58862.36
3/12/202669.0569.4364.8964.97770,36363.92
3/11/202671.5371.6368.7269.45440,38468.33
3/10/202674.1775.1572.4472.50391,86271.33
3/09/202671.1675.2771.1674.38557,85273.18
3/06/202672.7173.0071.3071.81706,43470.65
3/05/202677.4777.4772.1273.20694,65272.01
3/04/202675.3777.5074.6777.28741,76976.03
3/03/202676.2577.0273.8175.89797,68274.66
3/02/202681.6382.2476.3678.141,074,69176.87