Mail

TNK - Teekay Tankers Ltd.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	39.00	39.03	37.18	37.39	37.39	473,200
26 May 2023	38.22	39.58	38.11	39.19	39.19	441,600
25 May 2023	38.96	39.20	37.80	37.89	37.89	393,100
24 May 2023	38.58	39.63	38.12	38.94	38.94	409,800
23 May 2023	40.15	40.34	38.84	38.85	38.85	404,300
22 May 2023	40.10	41.72	39.94	40.07	40.07	510,600
19 May 2023	39.49	41.17	38.41	40.02	40.02	601,200
19 May 2023	1.25 Dividend
18 May 2023	40.10	40.23	38.85	40.04	38.79	732,100
17 May 2023	41.02	41.69	40.07	40.23	38.97	618,500
16 May 2023	41.01	42.32	40.91	40.96	39.68	404,000
15 May 2023	42.24	42.72	40.99	41.01	39.73	544,000
12 May 2023	44.71	46.23	41.50	41.73	40.43	1,092,900
11 May 2023	42.38	44.93	41.55	44.06	42.68	1,332,400
10 May 2023	38.02	39.48	37.51	39.11	37.89	391,200
09 May 2023	37.20	38.46	36.40	38.08	36.89	445,000
08 May 2023	37.67	37.90	36.66	37.33	36.16	366,900
05 May 2023	37.71	39.25	37.50	37.67	36.49	330,800
04 May 2023	36.85	37.21	36.22	36.83	35.68	391,200
03 May 2023	38.71	38.71	36.88	37.36	36.19	363,200
02 May 2023	39.45	39.49	38.26	38.76	37.55	503,100
01 May 2023	40.38	40.47	39.04	39.78	38.54	334,100
28 Apr 2023	40.11	40.97	39.92	40.49	39.23	375,000
27 Apr 2023	39.70	40.26	39.04	40.12	38.87	366,400
26 Apr 2023	41.02	41.20	39.34	39.79	38.55	337,100
25 Apr 2023	42.13	42.43	40.46	41.02	39.74	442,000
24 Apr 2023	40.09	43.71	39.99	42.43	41.11	809,000
21 Apr 2023	40.26	40.42	39.05	39.45	38.22	441,700
20 Apr 2023	42.92	43.19	40.65	40.84	39.57	378,400
19 Apr 2023	44.27	44.27	42.02	43.45	42.09	586,000
18 Apr 2023	43.30	45.10	42.72	45.03	43.62	621,400
17 Apr 2023	40.90	43.60	40.79	43.23	41.88	810,300
14 Apr 2023	40.93	41.11	39.82	40.39	39.13	358,900
13 Apr 2023	40.84	42.48	40.61	40.82	39.55	390,300
12 Apr 2023	39.59	40.57	39.36	40.35	39.09	434,400
11 Apr 2023	39.10	39.88	39.08	39.24	38.01	275,100
10 Apr 2023	38.80	40.00	38.70	39.14	37.92	257,800
06 Apr 2023	40.29	40.62	38.76	38.78	37.57	312,300
05 Apr 2023	38.65	40.52	37.96	40.22	38.96	466,200
04 Apr 2023	39.11	39.50	38.11	38.89	37.68	657,900
03 Apr 2023	41.61	41.82	37.76	38.90	37.69	1,403,700
31 Mar 2023	42.56	43.18	42.35	42.93	41.59	573,800
30 Mar 2023	43.50	43.50	41.26	42.35	41.03	383,500
29 Mar 2023	43.72	44.56	42.96	43.29	41.94	305,900
28 Mar 2023	44.02	44.73	43.63	43.72	42.36	281,400
27 Mar 2023	43.77	44.16	42.61	43.70	42.34	249,100
24 Mar 2023	42.59	43.97	42.16	43.40	42.05	341,700
23 Mar 2023	45.45	46.50	42.86	43.32	41.97	700,400
22 Mar 2023	43.54	46.42	43.01	45.02	43.61	636,800
21 Mar 2023	44.13	44.67	43.06	43.72	42.36	611,500
20 Mar 2023	41.36	43.00	41.31	42.03	40.72	447,300
17 Mar 2023	41.63	42.87	40.68	40.94	39.66	708,200
16 Mar 2023	42.00	42.49	40.82	41.58	40.28	424,600
15 Mar 2023	42.99	43.26	41.05	42.41	41.09	831,800
14 Mar 2023	43.62	45.81	43.50	44.59	43.20	441,400
13 Mar 2023	43.23	44.38	41.22	43.29	41.94	605,100
10 Mar 2023	45.12	46.55	44.63	44.64	43.25	544,400
09 Mar 2023	47.53	48.05	44.89	45.00	43.60	472,600
08 Mar 2023	47.49	47.90	46.29	47.33	45.85	483,700
07 Mar 2023	45.87	47.65	44.82	47.29	45.81	816,500
06 Mar 2023	47.05	47.11	45.67	45.91	44.48	533,700
03 Mar 2023	47.65	47.91	46.55	47.55	46.07	530,500
02 Mar 2023	46.09	47.75	45.38	47.61	46.12	569,300
01 Mar 2023	45.91	47.51	45.58	46.57	45.12	720,000
28 Feb 2023	44.13	45.54	43.75	45.15	43.74	734,400
27 Feb 2023	43.52	44.48	43.02	43.95	42.58	933,500
24 Feb 2023	42.14	44.44	41.70	43.32	41.97	993,800
23 Feb 2023	39.84	43.03	39.20	42.32	41.00	1,606,500
22 Feb 2023	37.62	38.07	36.74	37.36	36.19	387,900
21 Feb 2023	37.68	38.75	37.21	37.67	36.49	365,500
17 Feb 2023	38.77	38.92	37.45	37.60	36.43	406,500
16 Feb 2023	38.40	38.99	37.28	38.62	37.41	717,900
15 Feb 2023	37.39	38.83	36.75	38.61	37.40	374,500
14 Feb 2023	37.07	38.18	36.26	37.63	36.46	495,100
13 Feb 2023	35.90	37.78	35.64	37.43	36.26	652,900
10 Feb 2023	36.45	36.90	35.22	35.90	34.78	383,100
09 Feb 2023	34.82	36.74	34.75	36.45	35.31	665,000
08 Feb 2023	34.72	34.92	33.87	34.41	33.34	307,600
07 Feb 2023	33.89	34.68	33.37	34.49	33.41	313,900
06 Feb 2023	32.42	34.09	32.42	33.80	32.74	502,000
03 Feb 2023	31.64	33.56	31.64	32.38	31.37	315,000
02 Feb 2023	33.00	33.26	31.21	31.67	30.68	537,800
01 Feb 2023	31.31	33.40	31.15	32.82	31.80	723,500
31 Jan 2023	29.36	31.18	29.09	30.69	29.73	487,500
30 Jan 2023	29.66	30.45	29.28	29.37	28.45	244,900
27 Jan 2023	28.65	29.95	28.65	29.71	28.78	404,100
26 Jan 2023	28.71	29.04	27.77	28.50	27.61	283,300
25 Jan 2023	28.71	28.71	27.80	28.38	27.49	429,700
24 Jan 2023	28.75	29.12	27.84	28.98	28.08	273,900
23 Jan 2023	29.79	29.79	28.44	28.56	27.67	425,600
20 Jan 2023	29.33	30.05	28.91	29.97	29.03	736,600
19 Jan 2023	28.80	28.99	28.25	28.93	28.03	231,400
18 Jan 2023	30.13	30.57	28.83	28.84	27.94	433,000
17 Jan 2023	28.96	30.13	28.96	29.63	28.70	385,400
13 Jan 2023	27.96	29.17	27.68	29.03	28.12	390,800
12 Jan 2023	27.41	28.23	27.10	27.91	27.04	427,500
11 Jan 2023	27.81	29.03	27.23	27.28	26.43	315,600
10 Jan 2023	26.76	28.48	26.50	27.85	26.98	501,600
09 Jan 2023	27.61	27.72	26.40	26.76	25.92	350,900
06 Jan 2023	27.34	27.89	27.09	27.23	26.38	408,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...