Dark

TNK
Teekay Tankers Ltd.
stock NYSE

At Close

Jul 30, 2026 3:59:49 PM EDT

77.27USD-1.189%(-0.93)394,284

65.16Bid 88.87Ask 23.71Spread

Pre-market

Jul 29, 2026 8:23:30 AM EDT

78.00USD+1.589%(+1.22)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

77.36USD+0.116%(+0.09)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	77.3900	77.450000	75.490000	77.2700	-1.164%	394,284	0.000%
2026-07-29	77.3800	79.000000	76.585000	78.1800	+1.823%	327,495	-1.164%
2026-07-28	75.9500	77.940000	75.950000	76.7800	+1.066%	383,944	+0.638%
2026-07-27	74.8300	76.200000	74.010000	75.9700	+0.211%	306,989	+1.711%
2026-07-24	76.4000	77.180000	75.020000	75.8100	+0.159%	288,892	+1.926%
2026-07-23	74.8200	76.470000	74.700000	75.6900	+1.217%	218,513	+2.087%
2026-07-22	76.3600	76.740000	74.560000	74.7800	-1.032%	262,599	+3.330%
2026-07-21	72.5300	75.800000	72.255000	75.5600	+5.076%	445,771	+2.263%
2026-07-20	71.3900	73.390000	71.390000	71.9100	+2.626%	239,642	+7.454%
2026-07-17	70.8600	70.860000	69.260000	70.0700	-2.450%	303,077	+10.275%
2026-07-16	72.0100	74.000000	71.660000	71.8300	-1.251%	189,757	+7.573%
2026-07-15	71.9900	73.530000	71.010000	72.7400	+0.650%	327,748	+6.228%
2026-07-14	71.8700	74.060000	71.870000	72.2700	+2.192%	263,676	+6.919%
2026-07-13	73.6300	74.090000	70.720000	70.7200	-2.388%	312,344	+9.262%
2026-07-10	69.8100	72.500000	69.652500	72.4500	+4.591%	311,841	+6.653%
2026-07-09	71.0100	71.010000	67.450000	69.2700	-3.376%	407,871	+11.549%
2026-07-08	69.9000	71.750000	69.390000	71.6900	+3.404%	292,308	+7.784%
2026-07-07	68.4200	70.460000	68.420000	69.3300	+0.829%	379,132	+11.452%
2026-07-06	66.8900	70.420000	66.460000	68.7600	+1.716%	249,197	+12.376%
2026-07-02	66.5000	68.020000	66.500000	67.6000	+5.083%	409,195	+14.305%
2026-07-01	64.6700	65.540000	64.040000	64.3300	-0.832%	342,976	+20.115%
2026-06-30	66.0700	66.610000	64.410000	64.8700	-1.697%	388,306	+19.115%
2026-06-29	68.5700	69.930000	65.800000	65.9900	-2.942%	705,217	+17.093%
2026-06-26	69.6400	70.960000	66.730000	67.9900	-3.258%	897,744	+13.649%
2026-06-25	74.8300	76.490000	69.470000	70.2800	-7.938%	487,685	+9.946%
2026-06-24	78.8400	79.220000	75.200000	76.3400	-3.623%	428,719	+1.218%
2026-06-23	77.5000	79.235000	76.895000	79.2100	+2.101%	343,879	-2.449%
2026-06-22	75.0000	78.740000	75.000000	77.5800	+4.204%	575,540	-0.400%
2026-06-18	73.4700	74.740000	71.980000	74.4500	+0.703%	406,260	+3.788%
2026-06-17	74.8700	75.335000	73.100000	73.9300	-1.610%	249,280	+4.518%
2026-06-16	76.0400	76.140000	73.870000	75.1400	-0.556%	315,508	+2.835%
2026-06-15	75.4000	76.200000	73.500100	75.5600	+0.212%	341,324	+2.263%
2026-06-12	72.0000	76.233900	71.850000	75.4000	+4.000%	337,481	+2.480%
2026-06-11	73.8500	74.999900	72.150000	72.5000	-0.357%	269,505	+6.579%
2026-06-10	72.0100	73.780000	71.960000	72.7600	+1.042%	226,011	+6.198%
2026-06-09	71.2500	72.930000	71.250000	72.0100	+0.488%	294,510	+7.305%
2026-06-08	73.1000	73.350000	71.140000	71.6600	-0.748%	360,164	+7.829%
2026-06-05	69.9200	72.740000	69.010000	72.2000	+2.952%	334,959	+7.022%
2026-06-04	71.0600	71.766000	69.910000	70.1300	-0.918%	257,387	+10.181%
2026-06-03	70.5000	71.820000	70.280000	70.7800	+0.269%	282,343	+9.169%
2026-06-02	71.6300	72.200000	70.070000	70.5900	-2.243%	235,596	+9.463%
2026-06-01	70.3100	72.780000	70.010000	72.2100	+2.644%	287,883	+7.007%
2026-05-29	69.6700	71.120000	69.063700	70.3500	+0.085%	402,878	+9.837%
2026-05-28	73.1100	73.365000	70.230000	70.2900	-4.988%	509,957	+9.930%
2026-05-27	75.0400	76.437900	73.050000	73.9800	-2.039%	432,951	+4.447%
2026-05-26	75.6900	76.690000	74.360000	75.5200	-2.189%	503,125	+2.317%
2026-05-22	77.0200	77.610000	75.020000	77.2100	-0.631%	508,684	+0.078%
2026-05-21	78.4900	79.980000	77.410000	77.7000	-1.633%	299,754	-0.553%
2026-05-20	77.4800	79.230000	77.020000	78.9900	+3.962%	360,672	-2.177%
2026-05-19	77.0000	77.560000	75.300000	75.9800	-1.248%	352,062	+1.698%
2026-05-18	77.1900	79.120000	76.295000	76.9400	-0.324%	420,388	+0.429%
2026-05-15	75.7800	77.750000	75.250000	77.1900	-0.194%	373,163	+0.104%
2026-05-14	79.6500	79.940000	75.790000	77.3400	-0.297%	554,341	-0.091%
2026-05-13	80.5600	80.790000	76.450000	77.5700	-3.110%	495,246	-0.387%
2026-05-12	81.1300	82.195000	78.760000	80.0600	-1.839%	389,317	-3.485%
2026-05-11	83.3000	83.855000	81.010000	81.5600	-1.770%	445,555	-5.260%
2026-05-08	81.5700	83.990000	80.860000	83.0300	+2.166%	356,704	-6.937%
2026-05-07	80.6500	82.090000	79.890000	81.2700	+2.381%	342,648	-4.922%
2026-05-06	81.4000	83.530000	78.930000	79.3800	-3.910%	335,580	-2.658%
2026-05-05	80.5500	83.540000	80.330000	82.6100	+3.651%	392,039	-6.464%
2026-05-04	80.4900	81.389300	79.170000	79.7000	-0.969%	345,979	-3.049%
2026-05-01	78.5300	80.490000	77.730000	80.4800	+2.457%	347,632	-3.989%
2026-04-30	78.0000	79.510000	77.260000	78.5500	+0.306%	303,268	-1.630%
2026-04-29	78.2200	79.060000	77.323000	78.3100	+0.359%	266,060	-1.328%
2026-04-28	78.9100	79.330000	77.450000	78.0300	+0.412%	354,748	-0.974%
2026-04-27	76.5100	78.580000	75.360000	77.7100	+2.331%	406,608	-0.566%
2026-04-24	73.9700	75.940000	73.050400	75.9400	+2.900%	378,878	+1.751%
2026-04-23	73.9100	75.090000	72.990000	73.8000	+0.518%	435,823	+4.702%
2026-04-22	74.7500	74.750000	71.770000	73.4200	-0.285%	567,700	+5.244%
2026-04-21	77.4400	77.767400	73.180000	73.6300	-3.752%	343,011	+4.944%
2026-04-20	75.3800	77.010000	73.510000	76.5000	+1.607%	506,733	+1.007%
2026-04-17	75.6500	77.235000	73.610000	75.2900	+1.183%	817,895	+2.630%
2026-04-16	74.9200	75.440000	73.670000	74.4100	-0.428%	606,314	+3.844%
2026-04-15	75.7900	77.490000	73.800000	74.7300	+2.524%	1,000,908	+3.399%
2026-04-14	75.0900	75.590000	72.740000	72.8900	-2.917%	429,546	+6.009%
2026-04-13	74.8200	76.660000	74.070000	75.0800	+1.514%	831,650	+2.917%
2026-04-10	74.8700	75.280000	72.990000	73.9600	-1.215%	506,659	+4.475%
2026-04-09	77.0300	77.990000	74.388700	74.8700	-2.817%	533,869	+3.206%
2026-04-08	73.0400	77.105000	72.106400	77.0400	+1.609%	621,063	+0.299%
2026-04-07	78.2100	79.690000	75.360000	75.8200	-3.056%	552,975	+1.912%
2026-04-06	77.5000	79.000000	76.070000	78.2100	+1.585%	515,340	-1.202%
2026-04-02	73.1900	77.690000	72.530000	76.9900	+5.524%	482,667	+0.364%
2026-04-01	73.3100	74.660000	72.450000	72.9600	-0.491%	305,548	+5.907%
2026-03-31	72.7500	74.575000	72.280000	73.3200	+1.791%	487,626	+5.387%
2026-03-30	73.0000	73.940000	70.670000	72.0300	-0.580%	418,746	+7.275%
2026-03-27	70.4000	72.950000	69.980000	72.4500	+2.620%	372,306	+6.653%
2026-03-26	70.4600	73.120000	70.380000	70.6000	+0.327%	561,538	+9.448%
2026-03-25	72.3000	72.780000	69.720000	70.3700	-3.590%	493,601	+9.805%
2026-03-24	70.2500	73.760000	69.990000	72.9900	+5.173%	715,462	+5.864%
2026-03-23	67.4000	70.330000	67.400000	69.4000	+3.459%	524,622	+11.340%
2026-03-20	68.2700	69.160000	66.860000	67.0800	-1.454%	1,091,091	+15.191%
2026-03-19	64.5300	68.440000	64.020000	68.0700	+3.230%	584,606	+13.515%
2026-03-18	63.5900	67.560000	63.590000	65.9400	+3.160%	699,719	+17.182%
2026-03-17	66.2500	66.900000	63.620000	63.9200	-3.444%	405,269	+20.885%
2026-03-16	64.4300	66.300000	64.030000	66.2000	+4.433%	420,029	+16.722%
2026-03-13	64.4500	65.000000	63.035000	63.3900	-2.432%	520,588	+21.896%
2026-03-12	69.0500	69.430000	64.890000	64.9700	-6.451%	770,367	+18.932%
2026-03-11	71.5300	71.629900	68.720000	69.4500	-4.207%	442,137	+11.260%
2026-03-10	74.1700	75.150000	72.440000	72.5000	-2.528%	391,861	+6.579%
2026-03-09	71.1600	75.265000	71.160000	74.3800	+3.579%	558,127	+3.885%
2026-03-06	72.7050	73.000000	71.300000	71.8100	-1.899%	706,434	+7.603%
2026-03-05	77.4750	77.475000	72.120000	73.2000	-5.280%	701,896	+5.560%
2026-03-04	75.3700	77.500000	74.675000	77.2800	+1.832%	743,920	-0.013%
2026-03-03	76.2500	77.015000	73.814000	75.8900	-2.879%	798,020	+1.818%
2026-03-02	81.6300	82.240000	76.364600	78.1400	-0.166%	1,074,856	-1.113%
2026-02-27	78.0300	78.680000	76.590000	78.2700	+1.663%	940,040	-1.278%
2026-02-26	75.0100	77.500000	73.503700	76.9900	+2.969%	1,216,308	+0.364%
2026-02-25	73.9500	74.850000	72.780000	74.7700	+1.287%	579,951	+3.344%
2026-02-24	71.9000	74.090000	71.710000	73.8200	+2.785%	663,946	+4.674%
2026-02-23	72.0000	72.370000	70.350000	71.8200	-1.454%	543,226	+7.588%
2026-02-20	73.0800	74.005000	71.670000	72.8800	-1.367%	682,198	+6.024%
2026-02-19	72.8000	74.700000	71.000000	73.8900	+1.861%	917,507	+4.574%
2026-02-18	72.7000	73.730000	72.140000	72.5400	+1.299%	598,534	+6.521%
2026-02-17	70.5500	71.840000	69.530000	71.6100	+1.502%	346,874	+7.904%
2026-02-13	68.2400	70.750000	68.240000	70.5500	+3.068%	374,674	+9.525%
2026-02-12	69.7500	70.090000	67.830000	68.4500	-1.610%	419,503	+12.885%
2026-02-11	67.8600	69.670000	67.390000	69.5700	+3.882%	425,327	+11.068%
2026-02-10	66.8700	67.560000	66.510000	66.9700	+0.060%	268,405	+15.380%
2026-02-09	66.0000	67.330000	65.610000	66.9300	+0.285%	240,953	+15.449%
2026-02-06	64.3000	67.200000	64.300000	66.7400	+3.601%	283,553	+15.778%
2026-02-05	63.8100	65.749900	63.810000	64.4200	+0.233%	343,370	+19.947%
2026-02-04	65.3200	65.450000	63.620000	64.2700	-1.336%	352,329	+20.227%
2026-02-03	65.0600	65.610000	63.252000	65.1400	-0.169%	479,180	+18.621%
2026-02-02	63.0100	65.645000	62.310000	65.2500	+1.131%	378,885	+18.421%
2026-01-30	63.5000	65.480000	63.500000	64.5200	+0.514%	405,714	+19.761%
2026-01-29	63.9400	65.219900	62.390000	64.1900	+1.358%	411,911	+20.377%
2026-01-28	62.5700	63.700000	62.280000	63.3300	+2.294%	312,619	+22.012%
2026-01-27	61.4000	63.230000	61.280000	61.9100	+0.749%	183,734	+24.810%
2026-01-26	63.0900	63.760000	61.290000	61.4500	-0.534%	342,117	+25.745%
2026-01-23	61.9500	63.210000	61.225000	61.7800	+2.166%	292,578	+25.073%
2026-01-22	62.0000	62.005000	59.680000	60.4700	-2.468%	399,729	+27.782%
2026-01-21	61.3700	62.690000	60.730000	62.0000	+1.890%	426,897	+24.629%
2026-01-20	59.9700	62.280000	59.350100	60.8500	+1.181%	476,000	+26.984%
2026-01-16	60.5000	61.470000	59.890000	60.1400	+0.552%	635,328	+28.484%
2026-01-15	60.4100	60.850000	58.775100	59.8100	-2.621%	503,576	+29.192%
2026-01-14	61.5800	62.645000	60.760000	61.4200	+1.103%	472,588	+25.806%
2026-01-13	59.7300	61.750000	59.730000	60.7500	+3.492%	606,970	+27.193%
2026-01-12	59.2500	59.490000	58.440000	58.7000	-0.390%	313,944	+31.635%
2026-01-09	58.7300	59.580000	57.545000	58.9300	-0.288%	415,781	+31.122%
2026-01-08	59.0300	59.620000	57.470000	59.1000	+0.136%	630,580	+30.745%
2026-01-07	55.5200	59.460000	55.000000	59.0200	+10.338%	770,643	+30.922%
2026-01-06	52.5200	54.280000	52.520000	53.4900	+2.945%	449,693	+44.457%
2026-01-05	52.4600	53.550000	51.960000	51.9600	+0.893%	488,896	+48.711%
2026-01-02	53.5000	53.500000	50.940000	51.5000	-3.594%	430,429	+50.039%
2025-12-31	53.0100	53.510000	52.670000	53.4200	+0.470%	248,059	+44.646%
2025-12-30	54.3700	54.500000	53.100000	53.1700	-2.261%	341,941	+45.326%
2025-12-29	54.3200	54.950000	53.800000	54.4000	+0.110%	329,127	+42.040%
2025-12-26	53.8100	54.570000	53.510000	54.3400	+0.891%	182,417	+42.197%
2025-12-24	54.0700	54.070000	53.250400	53.8600	+0.037%	98,406	+43.465%
2025-12-23	54.1700	54.290000	53.343259	53.8400	-0.975%	309,465	+43.518%
2025-12-22	54.7400	55.080000	54.250100	54.3700	+0.351%	328,384	+42.119%
2025-12-19	53.6400	54.830000	53.410000	54.1800	+0.800%	566,435	+42.617%
2025-12-18	54.6100	54.610000	53.230000	53.7500	-1.358%	283,781	+43.758%
2025-12-17	54.2700	54.940000	53.780000	54.4900	+1.585%	264,497	+41.806%
2025-12-16	53.7200	54.270000	53.265000	53.6400	-0.814%	354,127	+44.053%
2025-12-15	53.7100	54.500000	53.010000	54.0800	+0.914%	576,200	+42.881%
2025-12-12	53.9300	54.245000	53.340000	53.5900	-0.630%	473,699	+44.187%
2025-12-11	54.0900	54.390000	53.086100	53.9300	+0.860%	509,367	+43.278%
2025-12-10	53.8000	54.030000	52.550000	53.4700	-0.706%	988,173	+44.511%
2025-12-09	55.0000	55.035000	53.780000	53.8500	-2.675%	404,305	+43.491%
2025-12-08	55.1200	56.170000	54.750000	55.3300	+0.217%	446,673	+39.653%
2025-12-05	55.4700	56.231500	55.150000	55.2100	-0.469%	386,525	+39.957%
2025-12-04	56.7400	56.740000	55.240000	55.4700	-2.684%	305,132	+39.301%
2025-12-03	56.7500	57.720000	56.750000	57.0000	+2.169%	467,257	+35.561%
2025-12-02	55.5300	55.940000	54.626700	55.7900	+0.468%	350,291	+38.502%
2025-12-01	57.6900	57.750100	55.390000	55.5300	-3.711%	391,245	+39.150%
2025-11-28	58.2000	58.431400	57.310000	57.6700	-0.757%	260,208	+33.986%
2025-11-26	58.6600	59.700000	57.710000	58.1100	-1.957%	652,611	+32.972%
2025-11-25	60.1400	60.965000	58.660000	59.2700	-2.820%	745,943	+30.369%
2025-11-24	61.6700	61.670000	59.320000	60.9900	-2.024%	508,013	+26.693%
2025-11-21	61.2500	63.010000	60.010000	62.2500	+2.859%	412,908	+24.129%
2025-11-20	62.8300	63.709900	60.300000	60.5200	-2.214%	324,863	+27.677%
2025-11-19	62.0100	62.850000	61.710000	61.8900	-1.809%	305,319	+24.851%
2025-11-18	62.3500	63.295000	61.397000	63.0300	+0.864%	349,842	+22.592%
2025-11-17	62.1700	62.940000	61.560000	62.4900	+0.032%	349,806	+23.652%
2025-11-14	61.1100	62.645000	60.600000	62.4700	+1.051%	222,170	+23.691%
2025-11-13	61.8000	63.190000	61.665000	61.8200	-0.032%	401,371	+24.992%
2025-11-12	61.6100	62.090000	61.215000	61.8400	+1.694%	284,475	+24.951%
2025-11-11	61.4500	61.900000	60.500000	60.8100	-0.540%	279,679	+27.068%
2025-11-10	61.1700	61.910000	60.420000	61.1400	+0.328%	313,723	+26.382%
2025-11-07	61.4000	61.460000	60.190000	60.9400	-0.262%	480,255	+26.797%
2025-11-06	60.0100	61.880000	59.835000	61.1000	+0.164%	500,754	+26.465%
2025-11-05	59.7000	61.080000	59.390000	61.0000	+2.452%	311,075	+26.672%
2025-11-04	59.5000	59.825000	58.600000	59.5400	-1.765%	249,081	+29.778%
2025-11-03	60.7200	60.970000	59.760000	60.6100	-0.639%	427,885	+27.487%
2025-10-31	59.1000	61.250000	58.600000	61.0000	+3.671%	472,196	+26.672%
2025-10-30	57.9900	60.550000	57.680000	58.8400	-2.405%	514,738	+31.322%
2025-10-29	59.7300	61.170000	59.603400	60.2900	+0.971%	600,755	+28.164%
2025-10-28	59.5900	60.590000	59.070000	59.7100	+0.674%	388,294	+29.409%
2025-10-27	59.1800	59.430000	58.210066	59.3100	+0.902%	301,722	+30.282%
2025-10-24	58.5400	59.960000	58.450000	58.7800	-0.221%	524,811	+31.456%
2025-10-23	57.4500	59.200000	57.280000	58.9100	+4.100%	845,115	+31.166%
2025-10-22	53.6600	56.600000	53.260200	56.5900	+5.205%	638,065	+36.544%
2025-10-21	55.0000	55.090000	53.570000	53.7900	-3.029%	387,161	+43.651%
2025-10-20	54.9300	56.480000	54.660000	55.4700	+2.989%	772,211	+39.301%
2025-10-17	51.9400	54.240000	51.828200	53.8600	+2.747%	571,265	+43.465%
2025-10-16	51.0600	53.460000	50.970000	52.4200	+3.067%	655,517	+47.406%
2025-10-15	49.6000	50.900000	49.170000	50.8600	+4.179%	481,472	+51.927%
2025-10-14	48.4200	49.005000	47.180000	48.8200	-1.314%	588,954	+58.275%
2025-10-13	49.6000	50.310000	48.890000	49.4700	+0.692%	491,804	+56.196%
2025-10-10	50.3100	50.905000	49.085000	49.1300	-2.559%	347,931	+57.277%
2025-10-09	50.1600	51.520000	49.606800	50.4200	+2.396%	916,069	+53.253%
2025-10-08	49.7800	49.780000	48.585000	49.2400	+0.346%	513,947	+56.925%
2025-10-07	50.0600	50.150000	48.210000	49.0700	-2.928%	384,818	+57.469%
2025-10-06	51.1700	51.205000	50.365000	50.5500	-1.749%	360,022	+52.859%
2025-10-03	50.4600	51.470000	50.140000	51.4500	+2.613%	380,049	+50.185%
2025-10-02	50.8500	50.850000	49.480000	50.1400	-1.763%	394,116	+54.108%
2025-10-01	50.4500	51.440000	50.345000	51.0400	+0.969%	296,833	+51.391%
2025-09-30	51.1000	51.840000	50.400000	50.5500	-1.385%	382,696	+52.859%
2025-09-29	52.2700	52.270000	50.350000	51.2600	-2.120%	600,115	+50.741%
2025-09-26	52.2000	52.810000	51.857400	52.3700	-0.399%	454,676	+47.546%
2025-09-25	54.0000	54.000000	52.410000	52.5800	-2.086%	406,685	+46.957%
2025-09-24	54.0100	54.401700	53.510000	53.7000	-1.468%	274,116	+43.892%
2025-09-23	53.6600	55.180000	53.310800	54.5000	+2.559%	414,298	+41.780%
2025-09-22	53.6200	53.820000	53.030000	53.1400	-0.599%	501,973	+45.408%
2025-09-19	54.1200	54.460000	53.200000	53.4600	-2.303%	523,139	+44.538%
2025-09-18	54.9000	54.925000	54.030000	54.7200	-1.138%	456,377	+41.210%
2025-09-17	54.6800	55.680000	54.480000	55.3500	+1.746%	849,641	+39.603%
2025-09-16	55.1100	55.210000	54.040000	54.4000	-2.788%	668,204	+42.040%
2025-09-15	53.4900	56.440000	53.160000	55.9600	+7.409%	1,117,247	+38.081%
2025-09-12	52.4700	53.090000	51.960000	52.1000	+0.250%	413,121	+48.311%
2025-09-11	51.8000	52.220000	50.950000	51.9700	+0.231%	564,316	+48.682%
2025-09-10	51.7500	52.425000	51.450000	51.8500	-0.670%	267,115	+49.026%
2025-09-09	53.0000	53.000000	51.800000	52.2000	-1.880%	340,808	+48.027%
2025-09-08	53.3000	53.890000	52.600000	53.2000	+2.151%	760,827	+45.244%
2025-09-05	50.8300	52.250000	50.830000	52.0800	+2.641%	580,463	+48.368%
2025-09-04	49.8300	50.760000	49.155000	50.7400	+0.118%	512,921	+52.286%
2025-09-03	50.0900	51.280000	49.350000	50.6800	+3.008%	809,518	+52.466%
2025-09-02	49.0000	50.050000	48.751100	49.2000	+0.061%	569,983	+57.053%
2025-08-29	48.8700	49.300000	48.013200	49.1700	+1.027%	810,660	+57.149%
2025-08-28	48.2100	48.905000	47.730000	48.6700	+1.017%	601,094	+58.763%
2025-08-27	47.3600	48.790000	47.150000	48.1800	+1.538%	667,733	+60.378%
2025-08-26	47.1700	47.880000	47.070000	47.4500	-0.378%	347,439	+62.845%
2025-08-25	47.8400	48.000000	47.210000	47.6300	-0.998%	478,905	+62.230%
2025-08-22	47.7700	48.670000	47.500000	48.1100	+0.564%	528,461	+60.611%
2025-08-21	44.6600	47.930000	44.630000	47.8400	+7.265%	933,444	+61.518%
2025-08-20	44.2800	45.440000	44.280000	44.6000	+2.294%	463,976	+73.251%
2025-08-19	45.0700	45.125000	43.540000	43.6000	-3.111%	274,800	+77.225%
2025-08-18	44.3500	45.440000	44.050000	45.0000	+1.466%	456,864	+71.711%
2025-08-15	44.1100	44.470000	43.650000	44.3500	+0.658%	572,434	+74.228%
2025-08-14	44.9000	45.150000	43.630000	44.0600	-1.805%	683,493	+75.374%
2025-08-13	44.1500	44.900000	43.705000	44.8700	+1.470%	887,749	+72.209%
2025-08-12	43.5700	44.700000	43.570000	44.2200	+2.148%	972,929	+74.740%
2025-08-11	44.3400	44.690000	42.880000	43.2900	-3.002%	450,946	+78.494%
2025-08-08	46.6400	47.050000	44.220600	44.6300	-1.761%	630,665	+73.135%
2025-08-07	45.5000	46.110000	45.150000	45.4300	-0.022%	514,223	+70.086%
2025-08-06	46.1800	46.580000	45.430000	45.4400	-1.602%	667,406	+70.048%
2025-08-05	45.1600	46.565000	45.000000	46.1800	+2.304%	688,150	+67.324%
2025-08-04	42.9500	45.200000	42.950000	45.1400	+5.962%	697,681	+71.179%
2025-08-01	43.5900	43.590000	41.770000	42.6000	+0.590%	863,673	+81.385%
2025-07-31	42.5600	44.200000	42.150000	42.3500	-5.868%	976,453	+82.456%
2025-07-30	45.4400	46.295000	44.355000	44.9900	-0.509%	532,450	+71.749%
2025-07-29	44.5300	45.570000	43.930000	45.2200	+1.209%	347,205	+70.876%
2025-07-28	44.4000	44.780000	43.990000	44.6800	+1.155%	412,869	+72.941%
2025-07-25	44.4600	45.070000	44.030000	44.1700	-1.560%	202,328	+74.938%
2025-07-24	44.6900	45.342000	44.600000	44.8700	-0.796%	364,041	+72.209%
2025-07-23	44.1900	45.500000	43.925000	45.2300	+3.881%	333,392	+70.838%
2025-07-22	43.7300	44.070000	43.410000	43.5400	+0.253%	193,095	+77.469%
2025-07-21	44.2000	44.200000	43.370100	43.4300	-1.430%	211,397	+77.918%
2025-07-18	44.9300	45.470000	43.911000	44.0600	-1.783%	286,107	+75.374%
2025-07-17	43.4900	45.150000	43.460000	44.8600	+2.608%	403,881	+72.247%
2025-07-16	43.3200	44.030000	43.060000	43.7200	+0.668%	421,960	+76.738%
2025-07-15	43.8200	44.100000	43.319000	43.4300	-1.183%	321,597	+77.918%
2025-07-14	43.8300	44.330000	43.290000	43.9500	-0.295%	391,557	+75.813%
2025-07-11	44.0000	44.620000	43.185000	44.0800	-1.011%	381,922	+75.295%
2025-07-10	43.0400	44.792000	43.040000	44.5300	+3.751%	339,128	+73.523%
2025-07-09	43.6500	43.650000	42.420000	42.9200	-2.455%	350,719	+80.033%
2025-07-08	44.9600	45.050000	43.750000	44.0000	-2.048%	303,615	+75.614%
2025-07-07	44.1000	45.720000	44.100000	44.9200	+1.514%	400,984	+72.017%
2025-07-03	43.5100	44.420000	43.100000	44.2500	+2.218%	435,443	+74.621%
2025-07-02	42.3700	43.422500	42.000000	43.2900	+3.367%	385,426	+78.494%
2025-07-01	41.9900	42.490000	41.370000	41.8800	+0.384%	616,141	+84.503%
2025-06-30	41.8900	42.060000	41.050100	41.7200	-1.394%	1,132,421	+85.211%
2025-06-27	43.3400	43.930000	41.860000	42.3100	-2.713%	588,382	+82.628%
2025-06-26	43.8700	44.070000	43.400000	43.4900	-1.249%	539,648	+77.673%
2025-06-25	43.3300	44.420000	43.001400	44.0400	+1.545%	407,315	+75.454%
2025-06-24	43.4100	43.940000	42.245000	43.3700	-1.967%	668,343	+78.165%
2025-06-23	46.1200	46.660000	44.040000	44.2400	-2.598%	978,547	+74.661%
2025-06-20	46.7300	46.740000	45.110000	45.4200	-2.678%	909,396	+70.123%
2025-06-18	47.2100	47.650000	46.080000	46.6700	-1.165%	801,142	+65.567%
2025-06-17	46.5000	47.990000	46.500000	47.2200	+2.898%	755,259	+63.638%
2025-06-16	47.0000	47.670000	45.090000	45.8900	-3.572%	567,049	+68.381%
2025-06-13	47.0000	47.720000	45.510700	47.5900	+3.772%	819,743	+62.366%
2025-06-12	45.3700	46.200000	44.830000	45.8600	+2.093%	380,675	+68.491%
2025-06-11	43.8500	45.250000	43.510000	44.9200	+2.862%	501,570	+72.017%
2025-06-10	44.3100	44.310000	43.450600	43.6700	-0.501%	246,366	+76.941%
2025-06-09	44.4500	44.830000	43.680000	43.8900	-1.326%	355,938	+76.054%
2025-06-06	45.4500	45.830000	43.940000	44.4800	-1.832%	405,002	+73.719%
2025-06-05	45.7800	45.900000	44.680000	45.3100	-0.308%	307,565	+70.536%
2025-06-04	44.3600	45.600000	44.360000	45.4500	+2.735%	483,883	+70.011%
2025-06-03	44.0100	44.580000	42.080000	44.2400	-1.162%	582,967	+74.661%
2025-06-02	44.3400	45.100000	43.970000	44.7600	+1.290%	387,619	+72.632%
2025-05-30	44.0800	44.780000	43.600000	44.1900	+1.006%	620,805	+74.859%
2025-05-29	43.5800	44.120000	43.060000	43.7500	+0.806%	326,718	+76.617%
2025-05-28	44.5500	44.760000	43.315000	43.4000	-3.405%	340,406	+78.041%
2025-05-27	45.0000	45.610000	44.550000	44.9300	+0.898%	305,640	+71.979%
2025-05-23	43.2000	44.569000	43.200000	44.5300	+2.841%	278,725	+73.523%
2025-05-22	44.7300	44.770000	43.200000	43.3000	-3.970%	404,722	+78.453%
2025-05-21	45.0000	45.390000	44.560000	45.0900	-0.354%	483,293	+71.368%
2025-05-20	45.3600	45.660000	44.890000	45.2500	-0.506%	407,888	+70.762%
2025-05-19	45.6200	45.620000	44.920000	45.4800	-2.883%	323,134	+69.899%
2025-05-16	46.4600	47.060000	45.650000	46.8300	+2.048%	613,381	+65.001%
2025-05-15	44.7800	46.295000	44.550000	45.8900	+0.658%	536,963	+68.381%
2025-05-14	46.0000	46.230000	45.160000	45.5900	-0.153%	731,468	+69.489%
2025-05-13	45.2000	45.720000	44.505000	45.6600	+0.706%	612,301	+69.229%
2025-05-12	46.1500	46.480000	44.990000	45.3400	+0.088%	790,857	+70.423%
2025-05-09	44.6900	45.480000	43.930000	45.3000	+3.142%	518,002	+70.574%
2025-05-08	46.0000	46.220000	43.135000	43.9200	-4.894%	1,224,762	+75.934%
2025-05-07	45.7900	46.755000	45.420000	46.1800	+0.130%	735,954	+67.324%
2025-05-06	46.3800	47.310000	45.750000	46.1200	-0.108%	927,946	+67.541%
2025-05-05	45.0000	46.790000	44.840000	46.1700	+4.718%	800,579	+67.360%
2025-05-02	43.7200	44.320000	43.010000	44.0900	+1.895%	445,002	+75.255%
2025-05-01	42.6200	43.480000	42.140000	43.2700	+1.644%	502,201	+78.576%
2025-04-30	42.2600	43.100000	41.670000	42.5700	-0.746%	545,140	+81.513%
2025-04-29	42.2500	43.010000	42.000000	42.8900	+1.539%	384,787	+80.159%
2025-04-28	42.3200	43.790000	41.510000	42.2400	-0.165%	816,439	+82.931%
2025-04-25	40.7900	42.650000	40.340000	42.3100	+3.854%	714,086	+82.628%
2025-04-24	39.8200	40.780000	39.335000	40.7400	+3.427%	762,488	+89.666%
2025-04-23	38.6700	39.850000	38.005000	39.3900	+3.522%	534,473	+96.167%
2025-04-22	39.1400	39.524000	38.000000	38.0500	-2.511%	443,492	+103.075%
2025-04-21	39.6800	39.680000	38.500000	39.0300	-2.033%	409,494	+97.976%
2025-04-17	38.6400	39.970000	38.410000	39.8400	+3.994%	359,155	+93.951%
2025-04-16	37.5500	38.460000	37.140000	38.3100	+2.461%	367,553	+101.697%
2025-04-15	38.6800	38.700000	37.255000	37.3900	-3.034%	413,150	+106.660%
2025-04-14	39.3000	39.310000	38.040000	38.5600	-1.808%	489,122	+100.389%
2025-04-11	36.9600	39.360000	36.460400	39.2700	+9.785%	656,956	+96.766%
2025-04-10	35.2900	36.050000	34.670000	35.7700	-1.270%	659,393	+116.019%
2025-04-09	34.6400	37.260000	33.850700	36.2300	+5.075%	607,727	+113.276%
2025-04-08	37.6200	38.330000	34.030000	34.4800	-8.176%	720,868	+124.101%
2025-04-07	34.4400	38.030000	33.990000	37.5500	+8.935%	858,864	+105.779%
2025-04-04	34.2400	34.990000	33.350200	34.4700	-5.922%	1,165,409	+124.166%
2025-04-03	37.0200	38.300000	36.450000	36.6400	-4.059%	951,230	+110.890%
2025-04-02	38.1800	38.380000	37.660000	38.1900	-0.676%	234,504	+102.330%
2025-04-01	38.4500	39.100000	38.110000	38.4500	+0.470%	259,888	+100.962%
2025-03-31	37.8400	39.810000	37.440000	38.2700	-1.060%	571,641	+101.907%
2025-03-28	38.1000	38.870000	37.930000	38.6800	+1.336%	255,630	+99.767%
2025-03-27	38.5200	39.010000	37.465000	38.1700	-1.649%	273,399	+102.436%
2025-03-26	38.4700	38.840000	38.200000	38.8100	+1.385%	197,124	+99.098%
2025-03-25	39.0000	39.345000	38.090000	38.2800	-1.796%	235,865	+101.855%
2025-03-24	38.5000	39.310000	38.500000	38.9800	+1.326%	276,181	+98.230%
2025-03-21	39.4700	39.531000	38.452500	38.4700	-3.729%	832,540	+100.858%
2025-03-20	39.0800	40.113300	38.530000	39.9600	+1.113%	366,867	+93.368%
2025-03-19	38.9400	39.880000	38.940000	39.5200	+2.330%	247,105	+95.521%
2025-03-18	39.2700	39.270000	38.400000	38.6200	-0.796%	257,977	+100.078%
2025-03-17	38.2800	39.720000	38.280000	38.9300	+2.582%	357,483	+98.484%
2025-03-14	36.6000	38.000000	36.370000	37.9500	+3.265%	291,811	+103.610%
2025-03-13	36.5300	37.384000	36.300000	36.7500	+1.156%	322,866	+110.259%
2025-03-12	35.8700	36.670000	35.460000	36.3300	+1.141%	258,860	+112.689%
2025-03-11	37.1500	37.460000	35.230000	35.9200	-1.992%	374,369	+115.117%
2025-03-10	37.8400	38.075000	36.240000	36.6500	-4.358%	360,657	+110.832%
2025-03-07	38.2500	39.370000	38.250000	38.3200	0.000%	249,665	+101.644%
2025-03-06	37.5200	38.390000	37.420000	38.3200	+3.428%	434,822	+101.644%
2025-03-05	38.9500	39.310000	36.980000	37.0500	-4.731%	392,410	+108.556%
2025-03-04	37.1600	39.440000	36.580000	38.8900	+3.431%	667,737	+98.689%
2025-03-03	38.0000	38.530000	36.665000	37.6000	-0.371%	601,127	+105.505%
2025-02-28	37.6900	38.670000	37.590000	37.7400	-0.212%	350,070	+104.743%
2025-02-27	39.6500	39.900000	37.530000	37.8200	-5.046%	384,412	+104.310%
2025-02-26	40.2000	40.660000	39.540000	39.8300	-0.673%	349,991	+93.999%
2025-02-25	41.3000	41.470000	40.090000	40.1000	-2.835%	420,189	+92.693%
2025-02-24	40.0000	41.310000	39.470000	41.2700	+2.866%	576,290	+87.230%
2025-02-21	41.0100	41.080000	39.630000	40.1200	-0.447%	595,067	+92.597%
2025-02-20	39.2600	40.710000	36.250000	40.3000	-0.861%	927,571	+91.737%
2025-02-19	40.7300	41.260000	39.850000	40.6500	-0.636%	491,182	+90.086%
2025-02-18	40.4200	41.320000	40.080000	40.9100	+1.187%	326,072	+88.878%
2025-02-14	41.7300	41.850000	39.610000	40.4300	-1.028%	370,270	+91.120%
2025-02-13	42.2500	42.550000	40.760000	40.8500	-2.738%	452,174	+89.155%
2025-02-12	42.0000	43.600000	42.000000	42.0000	-0.592%	414,304	+83.976%
2025-02-11	42.1700	42.639500	41.860000	42.2500	+0.190%	311,832	+82.888%
2025-02-10	42.0000	42.570000	41.460000	42.1700	+1.127%	355,497	+83.235%
2025-02-07	42.4300	42.850000	41.600000	41.7000	-1.558%	277,537	+85.300%

document.getElementById("xTZbQd").onerror = function(){this.style.display='none';}; .dark-mode .cGf51h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGf51h{ color: #333333; background-color: white; border: 2px solid #333333; }TNKTeekay Tankers Ltd.stock NYSE

TNK
Teekay Tankers Ltd.
stock NYSE