Teekay Tankers Ltd. (TNK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.12

-0.35

(-0.62%)

As of 02:12PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	56.41	56.31	55.67	56.12	56.12	108,404
23 Apr 2024	56.50	57.38	56.27	56.47	56.47	200,500
22 Apr 2024	56.53	56.72	55.87	56.27	56.27	250,900
19 Apr 2024	55.42	56.67	55.21	56.53	56.53	334,200
18 Apr 2024	57.16	57.16	55.50	55.52	55.52	266,600
17 Apr 2024	57.66	58.35	56.96	57.29	57.29	239,100
16 Apr 2024	57.50	57.68	56.40	57.38	57.38	222,400
15 Apr 2024	57.60	58.79	57.31	57.51	57.51	281,300
12 Apr 2024	59.40	59.90	57.31	57.68	57.68	363,600
11 Apr 2024	57.20	59.27	57.12	58.84	58.84	477,800
10 Apr 2024	55.65	56.63	55.65	56.36	56.36	296,000
09 Apr 2024	57.72	57.81	55.39	55.59	55.59	662,100
08 Apr 2024	58.85	58.85	57.39	57.78	57.78	229,700
05 Apr 2024	59.59	59.96	58.86	58.86	58.86	266,200
04 Apr 2024	60.81	60.95	59.33	59.41	59.41	283,800
03 Apr 2024	59.82	61.76	59.73	60.93	60.93	455,300
02 Apr 2024	60.60	61.00	59.17	59.86	59.86	404,000
01 Apr 2024	58.62	61.14	58.59	60.86	60.86	413,600
28 Mar 2024	57.35	58.43	57.15	58.41	58.41	314,700
27 Mar 2024	56.90	57.41	56.55	57.31	57.31	302,000
26 Mar 2024	57.30	57.74	56.52	56.91	56.91	257,500
25 Mar 2024	57.09	58.16	57.08	57.28	57.28	203,000
22 Mar 2024	57.37	57.48	56.40	56.92	56.92	268,200
21 Mar 2024	57.29	57.89	56.43	57.37	57.37	427,400
20 Mar 2024	55.51	57.09	54.17	56.91	56.91	508,200
19 Mar 2024	55.58	56.65	55.22	55.90	55.90	288,900
18 Mar 2024	55.90	55.91	54.69	55.52	55.52	448,600
15 Mar 2024	55.29	56.03	54.87	55.75	55.75	647,200
14 Mar 2024	53.67	55.21	53.32	55.11	55.11	358,400
13 Mar 2024	53.54	54.24	53.02	53.88	53.88	240,900
12 Mar 2024	53.50	53.87	52.93	53.11	53.11	260,700
11 Mar 2024	53.59	53.59	52.51	53.28	53.28	303,000
08 Mar 2024	53.85	54.74	53.43	53.78	53.78	356,100
07 Mar 2024	54.23	54.63	53.42	53.79	53.79	340,800
06 Mar 2024	54.30	54.87	53.61	54.14	54.14	365,300
05 Mar 2024	53.53	55.00	53.53	54.27	54.27	394,600
04 Mar 2024	54.89	55.40	53.09	53.30	53.30	445,100
01 Mar 2024	54.81	55.50	54.63	54.74	54.74	475,800
01 Mar 2024	0.25 Dividend
29 Feb 2024	55.11	56.13	54.75	54.82	54.57	424,400
28 Feb 2024	54.42	55.62	54.40	55.10	54.85	418,600
27 Feb 2024	55.24	55.46	54.30	54.60	54.35	360,000
26 Feb 2024	54.23	55.93	54.00	55.24	54.99	631,900
23 Feb 2024	54.50	54.62	52.31	54.03	53.78	786,600
22 Feb 2024	56.62	56.62	52.01	54.78	54.53	1,931,700
21 Feb 2024	57.17	59.25	56.65	57.94	57.68	495,100
20 Feb 2024	57.81	57.92	57.00	57.08	56.82	394,900
16 Feb 2024	59.28	59.90	58.21	58.22	57.95	260,700
15 Feb 2024	57.47	59.15	56.75	58.98	58.71	345,600
14 Feb 2024	58.53	58.57	56.72	57.68	57.42	403,400
13 Feb 2024	59.06	59.25	57.52	58.04	57.78	386,200
12 Feb 2024	57.59	59.77	57.59	59.13	58.86	458,000
09 Feb 2024	57.80	58.19	57.01	57.44	57.18	332,300
08 Feb 2024	57.18	58.25	56.60	58.03	57.77	561,300
07 Feb 2024	56.30	58.59	55.55	57.50	57.24	516,900
06 Feb 2024	58.16	58.63	56.43	56.70	56.44	435,800
05 Feb 2024	58.94	59.68	56.91	58.01	57.75	470,100
02 Feb 2024	60.77	60.77	58.87	59.00	58.73	407,800
01 Feb 2024	62.68	64.42	57.39	60.71	60.43	1,120,300
31 Jan 2024	62.53	63.22	61.79	62.55	62.26	699,200
30 Jan 2024	60.51	62.71	59.67	62.51	62.22	677,900
29 Jan 2024	61.00	61.19	59.00	59.31	59.04	368,700
26 Jan 2024	58.86	60.62	58.49	60.50	60.22	436,600
25 Jan 2024	60.12	60.61	58.15	58.95	58.68	366,900
24 Jan 2024	58.99	60.69	58.79	59.79	59.52	426,000
23 Jan 2024	58.00	58.89	57.52	57.98	57.72	422,400
22 Jan 2024	59.05	59.79	58.13	58.33	58.06	450,300
19 Jan 2024	59.00	61.67	57.25	59.05	58.78	917,100
18 Jan 2024	57.09	57.30	55.87	57.16	56.90	366,700
17 Jan 2024	55.46	57.40	55.46	56.72	56.46	391,200
16 Jan 2024	57.07	57.91	55.46	55.76	55.51	610,100
12 Jan 2024	55.59	57.28	55.22	56.34	56.08	564,100
11 Jan 2024	53.12	54.08	52.42	54.05	53.80	329,000
10 Jan 2024	54.43	54.61	53.22	53.70	53.46	276,800
09 Jan 2024	54.73	54.92	52.88	54.32	54.07	388,600
08 Jan 2024	55.26	55.89	53.26	54.44	54.19	628,000
05 Jan 2024	54.53	56.68	54.40	56.20	55.94	473,600
04 Jan 2024	54.91	56.75	54.00	54.11	53.86	744,400
03 Jan 2024	51.52	54.10	51.38	53.53	53.29	471,600
02 Jan 2024	50.94	51.72	50.41	51.38	51.15	391,100
29 Dec 2023	50.37	50.46	49.35	49.97	49.74	334,200
28 Dec 2023	51.01	51.36	50.07	50.12	49.89	386,700
27 Dec 2023	51.49	52.20	51.11	51.20	50.97	275,200
26 Dec 2023	54.22	54.27	50.60	51.64	51.40	516,200
22 Dec 2023	53.29	54.99	53.13	54.43	54.18	462,100
21 Dec 2023	52.72	53.32	52.44	52.93	52.69	353,400
20 Dec 2023	53.37	54.80	51.77	52.00	51.76	723,400
19 Dec 2023	50.85	53.00	50.49	53.00	52.76	637,700
18 Dec 2023	52.87	53.03	50.25	50.60	50.37	681,900
15 Dec 2023	46.85	50.69	46.85	50.23	50.00	1,075,200
14 Dec 2023	47.83	47.92	46.42	46.70	46.49	439,700
13 Dec 2023	47.09	47.46	46.26	47.22	47.00	337,500
12 Dec 2023	47.42	48.22	47.01	47.31	47.09	240,400
11 Dec 2023	47.30	48.06	46.25	48.04	47.82	267,500
08 Dec 2023	48.02	48.29	47.21	47.80	47.58	285,200
07 Dec 2023	48.41	48.41	46.50	47.73	47.51	430,200
06 Dec 2023	48.88	49.63	48.10	48.13	47.91	289,500
05 Dec 2023	49.48	49.73	49.02	49.08	48.86	219,100
04 Dec 2023	50.57	51.38	49.30	49.55	49.32	305,600
01 Dec 2023	49.67	51.43	49.67	50.79	50.56	412,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5932-0.0002(-0.04%)

NZD/EUR0.5544+0.0003(+0.06%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.52-0.84(-1.01%)

Teekay Tankers Ltd. (TNK)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5932
-0.0002(-0.04%)

NZD/EUR
0.5544
+0.0003(+0.06%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.52
-0.84(-1.01%)