New Zealand markets closed

Teekay Tankers Ltd. (TNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.83-0.41 (-0.57%)
At close: 04:00PM EDT
72.76 +0.93 (+1.29%)
After hours: 07:49PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202472.7672.7670.5771.8371.83329,500
16 May 202471.5272.6371.0372.2472.24358,600
15 May 202469.2671.6069.0071.4771.47413,600
14 May 202468.4669.7767.2869.7669.76280,600
13 May 202469.0469.4968.0268.6868.68363,200
10 May 202470.2970.6768.1168.7468.74545,700
09 May 202465.4369.7765.0069.3069.30777,300
08 May 202460.9863.5560.6063.5463.54499,000
07 May 202460.1961.3160.1960.7160.71167,000
06 May 202460.2561.2060.1460.2760.27253,300
03 May 202460.3660.6159.3860.1460.14221,000
02 May 202457.7960.3957.7960.2860.28423,100
01 May 202458.3158.8157.3157.6157.61252,500
30 Apr 202458.7159.1457.5858.2758.27241,400
29 Apr 202458.5659.2158.4358.6058.60225,400
26 Apr 202458.1358.9957.5958.6658.66198,700
25 Apr 202456.4558.1855.9658.1358.13241,300
24 Apr 202456.4156.6355.6756.6056.60251,200
23 Apr 202456.5057.3856.2756.4756.47201,800
22 Apr 202456.5356.7255.8756.2756.27250,900
19 Apr 202455.4256.6755.2156.5356.53334,200
18 Apr 202457.1657.1655.5055.5255.52266,600
17 Apr 202457.6658.3556.9657.2957.29239,100
16 Apr 202457.5057.6856.4057.3857.38222,400
15 Apr 202457.6058.7957.3157.5157.51281,300
12 Apr 202459.4059.9057.3157.6857.68363,600
11 Apr 202457.2059.2757.1258.8458.84477,800
10 Apr 202455.6556.6355.6556.3656.36296,000
09 Apr 202457.7257.8155.3955.5955.59662,100
08 Apr 202458.8558.8557.3957.7857.78229,700
05 Apr 202459.5959.9658.8658.8658.86266,200
04 Apr 202460.8160.9559.3359.4159.41283,800
03 Apr 202459.8261.7659.7360.9360.93455,300
02 Apr 202460.6061.0059.1759.8659.86404,000
01 Apr 202458.6261.1458.5960.8660.86413,600
28 Mar 202457.3558.4357.1558.4158.41314,700
27 Mar 202456.9057.4156.5557.3157.31302,000
26 Mar 202457.3057.7456.5256.9156.91257,500
25 Mar 202457.0958.1657.0857.2857.28203,000
22 Mar 202457.3757.4856.4056.9256.92268,200
21 Mar 202457.2957.8956.4357.3757.37427,400
20 Mar 202455.5157.0954.1756.9156.91508,200
19 Mar 202455.5856.6555.2255.9055.90288,900
18 Mar 202455.9055.9154.6955.5255.52448,600
15 Mar 202455.2956.0354.8755.7555.75647,200
14 Mar 202453.6755.2153.3255.1155.11358,400
13 Mar 202453.5454.2453.0253.8853.88240,900
12 Mar 202453.5053.8752.9353.1153.11260,700
11 Mar 202453.5953.5952.5153.2853.28303,000
08 Mar 202453.8554.7453.4353.7853.78356,100
07 Mar 202454.2354.6353.4253.7953.79340,800
06 Mar 202454.3054.8753.6154.1454.14365,300
05 Mar 202453.5355.0053.5354.2754.27394,600
04 Mar 202454.8955.4053.0953.3053.30445,100
01 Mar 202454.8155.5054.6354.7454.74475,800
01 Mar 20240.25 Dividend
29 Feb 202455.1156.1354.7554.8254.57424,400
28 Feb 202454.4255.6254.4055.1054.85418,600
27 Feb 202455.2455.4654.3054.6054.35360,000
26 Feb 202454.2355.9354.0055.2454.99631,900
23 Feb 202454.5054.6252.3154.0353.78786,600
22 Feb 202456.6256.6252.0154.7854.531,931,700
21 Feb 202457.1759.2556.6557.9457.68495,100
20 Feb 202457.8157.9257.0057.0856.82394,900
16 Feb 202459.2859.9058.2158.2257.95260,700
15 Feb 202457.4759.1556.7558.9858.71345,600
14 Feb 202458.5358.5756.7257.6857.42403,400
13 Feb 202459.0659.2557.5258.0457.78386,200
12 Feb 202457.5959.7757.5959.1358.86458,000
09 Feb 202457.8058.1957.0157.4457.18332,300
08 Feb 202457.1858.2556.6058.0357.77561,300
07 Feb 202456.3058.5955.5557.5057.24516,900
06 Feb 202458.1658.6356.4356.7056.44435,800
05 Feb 202458.9459.6856.9158.0157.75470,100
02 Feb 202460.7760.7758.8759.0058.73407,800
01 Feb 202462.6864.4257.3960.7160.431,120,300
31 Jan 202462.5363.2261.7962.5562.26699,200
30 Jan 202460.5162.7159.6762.5162.22677,900
29 Jan 202461.0061.1959.0059.3159.04368,700
26 Jan 202458.8660.6258.4960.5060.22436,600
25 Jan 202460.1260.6158.1558.9558.68366,900
24 Jan 202458.9960.6958.7959.7959.52426,000
23 Jan 202458.0058.8957.5257.9857.72422,400
22 Jan 202459.0559.7958.1358.3358.06450,300
19 Jan 202459.0061.6757.2559.0558.78917,100
18 Jan 202457.0957.3055.8757.1656.90366,700
17 Jan 202455.4657.4055.4656.7256.46391,200
16 Jan 202457.0757.9155.4655.7655.51610,100
12 Jan 202455.5957.2855.2256.3456.08564,100
11 Jan 202453.1254.0852.4254.0553.80329,000
10 Jan 202454.4354.6153.2253.7053.46276,800
09 Jan 202454.7354.9252.8854.3254.07388,600
08 Jan 202455.2655.8953.2654.4454.19628,000
05 Jan 202454.5356.6854.4056.2055.94473,600
04 Jan 202454.9156.7554.0054.1153.86744,400
03 Jan 202451.5254.1051.3853.5353.29471,600
02 Jan 202450.9451.7250.4151.3851.15391,100
29 Dec 202350.3750.4649.3549.9749.74334,200
28 Dec 202351.0151.3650.0750.1249.89386,700
27 Dec 202351.4952.2051.1151.2050.97275,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...