Dark

TNK
Teekay Tankers Ltd.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

97.10USD+0.300%(+0.29)548,285

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:15:30 AM EDT

98.00USD+1.229%(+1.19)1,594

After-hours

Sep 30, 2026 4:57:30 PM EDT

97.33USD+0.240%(+0.23)13,851

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	98.5600	100.3200	96.940000	97.1000	+0.300%	548,285	0.000%
2026-09-29	94.7000	97.7500	94.010000	96.8100	+1.149%	349,909	+0.300%
2026-09-28	95.7600	97.0900	94.511600	95.7100	+1.743%	312,149	+1.452%
2026-09-25	93.8000	95.4900	93.000000	94.0700	-0.011%	330,036	+3.221%
2026-09-24	94.0100	96.3850	93.140000	94.0800	-0.487%	387,294	+3.210%
2026-09-23	95.8500	96.1700	92.540000	94.5400	-1.109%	335,754	+2.708%
2026-09-22	95.4800	96.8700	92.780000	95.6000	-3.200%	690,853	+1.569%
2026-09-21	100.1000	102.2305	98.010000	98.7600	-2.140%	384,226	-1.681%
2026-09-18	100.8800	102.3800	99.870000	100.9200	+0.099%	844,436	-3.785%
2026-09-17	100.5900	103.1600	100.020000	100.8200	+0.189%	368,579	-3.690%
2026-09-16	99.3000	103.0258	99.300000	100.6300	+1.390%	514,705	-3.508%
2026-09-15	100.3000	102.8200	99.160000	99.2500	-0.750%	538,870	-2.166%
2026-09-14	101.4200	102.0700	98.800100	100.0000	-0.823%	613,043	-2.900%
2026-09-11	97.7000	100.9100	97.395000	100.8300	+2.626%	767,058	-3.699%
2026-09-10	96.6900	98.4000	95.340000	98.2500	+2.014%	534,516	-1.170%
2026-09-09	93.3200	97.0800	92.405000	96.3100	+4.311%	604,249	+0.820%
2026-09-08	94.0000	94.0000	90.962500	92.3300	-1.114%	346,466	+5.166%
2026-09-04	91.9900	93.9900	91.990000	93.3700	+1.677%	453,311	+3.995%
2026-09-03	91.3800	92.0200	89.450000	91.8300	+1.190%	849,494	+5.739%
2026-09-02	88.0000	91.0200	86.785000	90.7500	+2.775%	510,238	+6.997%
2026-09-01	89.9000	90.8900	87.100000	88.3000	-1.495%	471,408	+9.966%
2026-08-31	89.8700	90.1499	87.920000	89.6400	+1.060%	624,356	+8.322%
2026-08-28	87.1300	89.6400	87.130000	88.7000	+0.567%	352,966	+9.470%
2026-08-27	84.2700	88.2650	84.065000	88.2000	+6.010%	706,334	+10.091%
2026-08-26	88.5600	88.5600	82.850000	83.2000	-7.586%	1,300,787	+16.707%
2026-08-25	91.2000	91.6000	89.450000	90.0300	-2.152%	364,969	+7.853%
2026-08-24	91.0200	92.9700	90.620000	92.0100	+1.088%	499,082	+5.532%
2026-08-21	92.0600	94.4400	90.530000	91.0200	-0.110%	419,868	+6.680%
2026-08-20	90.3500	92.1050	89.010100	91.1200	+0.330%	284,565	+6.563%
2026-08-19	89.5600	91.4600	89.560000	90.8200	+1.930%	476,052	+6.915%
2026-08-18	89.6900	90.3200	87.780300	89.1000	-0.011%	472,386	+8.979%
2026-08-17	86.1000	89.4100	85.815000	89.1100	+4.675%	458,964	+8.966%
2026-08-14	84.3500	86.2000	84.080000	85.1300	+1.903%	292,760	+14.061%
2026-08-13	81.1400	84.2350	81.140000	83.5400	+3.276%	456,735	+16.232%
2026-08-12	77.3100	81.3200	77.310000	80.8900	+4.415%	487,004	+20.040%
2026-08-11	76.2100	78.1400	74.790000	77.4700	+1.653%	527,558	+25.339%
2026-08-10	77.4800	77.8900	75.840000	76.2100	-1.346%	302,168	+27.411%
2026-08-07	77.7600	78.0900	75.205600	77.2500	+0.208%	212,411	+25.696%
2026-08-06	75.8300	77.8865	74.650000	77.0900	+3.588%	247,904	+25.957%
2026-08-05	77.4200	77.6900	74.240000	74.4200	-3.099%	305,054	+30.476%
2026-08-04	80.1700	80.1700	76.420000	76.8000	-4.573%	496,672	+26.432%
2026-08-03	80.9600	81.5000	78.020000	80.4800	+1.399%	349,608	+20.651%
2026-07-31	77.6300	80.8200	77.300000	79.3700	+2.598%	450,818	+22.338%
2026-07-30	76.1100	77.4400	75.010000	77.3600	-1.049%	394,286	+25.517%
2026-07-29	77.3800	79.0000	76.585000	78.1800	+1.823%	327,495	+24.201%
2026-07-28	75.9500	77.9400	75.950000	76.7800	+1.066%	383,944	+26.465%
2026-07-27	74.8300	76.2000	74.010000	75.9700	+0.211%	306,989	+27.814%
2026-07-24	76.4000	77.1800	75.020000	75.8100	+0.159%	288,892	+28.083%
2026-07-23	74.8200	76.4700	74.700000	75.6900	+1.217%	218,513	+28.286%
2026-07-22	76.3600	76.7400	74.560000	74.7800	-1.032%	262,599	+29.848%
2026-07-21	72.5300	75.8000	72.255000	75.5600	+5.076%	445,771	+28.507%
2026-07-20	71.3900	73.3900	71.390000	71.9100	+2.626%	239,642	+35.030%
2026-07-17	70.8600	70.8600	69.260000	70.0700	-2.450%	303,077	+38.576%
2026-07-16	72.0100	74.0000	71.660000	71.8300	-1.251%	189,757	+35.180%
2026-07-15	71.9900	73.5300	71.010000	72.7400	+0.650%	327,748	+33.489%
2026-07-14	71.8700	74.0600	71.870000	72.2700	+2.192%	263,676	+34.357%
2026-07-13	73.6300	74.0900	70.720000	70.7200	-2.388%	312,344	+37.302%
2026-07-10	69.8100	72.5000	69.652500	72.4500	+4.591%	311,841	+34.023%
2026-07-09	71.0100	71.0100	67.450000	69.2700	-3.376%	407,871	+40.176%
2026-07-08	69.9000	71.7500	69.390000	71.6900	+3.404%	292,308	+35.444%
2026-07-07	68.4200	70.4600	68.420000	69.3300	+0.829%	379,132	+40.055%
2026-07-06	66.8900	70.4200	66.460000	68.7600	+1.716%	249,197	+41.216%
2026-07-02	66.5000	68.0200	66.500000	67.6000	+5.083%	409,195	+43.639%
2026-07-01	64.6700	65.5400	64.040000	64.3300	-0.832%	342,976	+50.940%
2026-06-30	66.0700	66.6100	64.410000	64.8700	-1.697%	388,306	+49.684%
2026-06-29	68.5700	69.9300	65.800000	65.9900	-2.942%	705,217	+47.144%
2026-06-26	69.6400	70.9600	66.730000	67.9900	-3.258%	897,744	+42.815%
2026-06-25	74.8300	76.4900	69.470000	70.2800	-7.938%	487,685	+38.162%
2026-06-24	78.8400	79.2200	75.200000	76.3400	-3.623%	428,719	+27.194%
2026-06-23	77.5000	79.2350	76.895000	79.2100	+2.101%	343,879	+22.586%
2026-06-22	75.0000	78.7400	75.000000	77.5800	+4.204%	575,540	+25.161%
2026-06-18	73.4700	74.7400	71.980000	74.4500	+0.703%	406,260	+30.423%
2026-06-17	74.8700	75.3350	73.100000	73.9300	-1.610%	249,280	+31.340%
2026-06-16	76.0400	76.1400	73.870000	75.1400	-0.556%	315,508	+29.225%
2026-06-15	75.4000	76.2000	73.500100	75.5600	+0.212%	341,324	+28.507%
2026-06-12	72.0000	76.2339	71.850000	75.4000	+4.000%	337,481	+28.780%
2026-06-11	73.8500	74.9999	72.150000	72.5000	-0.357%	269,505	+33.931%
2026-06-10	72.0100	73.7800	71.960000	72.7600	+1.042%	226,011	+33.452%
2026-06-09	71.2500	72.9300	71.250000	72.0100	+0.488%	294,510	+34.842%
2026-06-08	73.1000	73.3500	71.140000	71.6600	-0.748%	360,164	+35.501%
2026-06-05	69.9200	72.7400	69.010000	72.2000	+2.952%	334,959	+34.488%
2026-06-04	71.0600	71.7660	69.910000	70.1300	-0.918%	257,387	+38.457%
2026-06-03	70.5000	71.8200	70.280000	70.7800	+0.269%	282,343	+37.186%
2026-06-02	71.6300	72.2000	70.070000	70.5900	-2.243%	235,596	+37.555%
2026-06-01	70.3100	72.7800	70.010000	72.2100	+2.644%	287,883	+34.469%
2026-05-29	69.6700	71.1200	69.063700	70.3500	+0.085%	402,878	+38.024%
2026-05-28	73.1100	73.3650	70.230000	70.2900	-4.988%	509,957	+38.142%
2026-05-27	75.0400	76.4379	73.050000	73.9800	-2.039%	432,951	+31.252%
2026-05-26	75.6900	76.6900	74.360000	75.5200	-2.189%	503,125	+28.575%
2026-05-22	77.0200	77.6100	75.020000	77.2100	-0.631%	508,684	+25.761%
2026-05-21	78.4900	79.9800	77.410000	77.7000	-1.633%	299,754	+24.968%
2026-05-20	77.4800	79.2300	77.020000	78.9900	+3.962%	360,672	+22.927%
2026-05-19	77.0000	77.5600	75.300000	75.9800	-1.248%	352,062	+27.797%
2026-05-18	77.1900	79.1200	76.295000	76.9400	-0.324%	420,388	+26.202%
2026-05-15	75.7800	77.7500	75.250000	77.1900	-0.194%	373,163	+25.793%
2026-05-14	79.6500	79.9400	75.790000	77.3400	-0.297%	554,341	+25.550%
2026-05-13	80.5600	80.7900	76.450000	77.5700	-3.110%	495,246	+25.177%
2026-05-12	81.1300	82.1950	78.760000	80.0600	-1.839%	389,317	+21.284%
2026-05-11	83.3000	83.8550	81.010000	81.5600	-1.770%	445,555	+19.053%
2026-05-08	81.5700	83.9900	80.860000	83.0300	+2.166%	356,704	+16.946%
2026-05-07	80.6500	82.0900	79.890000	81.2700	+2.381%	342,648	+19.478%
2026-05-06	81.4000	83.5300	78.930000	79.3800	-3.910%	335,580	+22.323%
2026-05-05	80.5500	83.5400	80.330000	82.6100	+3.651%	392,039	+17.540%
2026-05-04	80.4900	81.3893	79.170000	79.7000	-0.969%	345,979	+21.832%
2026-05-01	78.5300	80.4900	77.730000	80.4800	+2.457%	347,632	+20.651%
2026-04-30	78.0000	79.5100	77.260000	78.5500	+0.306%	303,268	+23.616%
2026-04-29	78.2200	79.0600	77.323000	78.3100	+0.359%	266,060	+23.994%
2026-04-28	78.9100	79.3300	77.450000	78.0300	+0.412%	354,748	+24.439%
2026-04-27	76.5100	78.5800	75.360000	77.7100	+2.331%	406,608	+24.952%
2026-04-24	73.9700	75.9400	73.050400	75.9400	+2.900%	378,878	+27.864%
2026-04-23	73.9100	75.0900	72.990000	73.8000	+0.518%	435,823	+31.572%
2026-04-22	74.7500	74.7500	71.770000	73.4200	-0.285%	567,700	+32.253%
2026-04-21	77.4400	77.7674	73.180000	73.6300	-3.752%	343,011	+31.876%
2026-04-20	75.3800	77.0100	73.510000	76.5000	+1.607%	506,733	+26.928%
2026-04-17	75.6500	77.2350	73.610000	75.2900	+1.183%	817,895	+28.968%
2026-04-16	74.9200	75.4400	73.670000	74.4100	-0.428%	606,314	+30.493%
2026-04-15	75.7900	77.4900	73.800000	74.7300	+2.524%	1,000,908	+29.934%
2026-04-14	75.0900	75.5900	72.740000	72.8900	-2.917%	429,546	+33.214%
2026-04-13	74.8200	76.6600	74.070000	75.0800	+1.514%	831,650	+29.329%
2026-04-10	74.8700	75.2800	72.990000	73.9600	-1.215%	506,659	+31.287%
2026-04-09	77.0300	77.9900	74.388700	74.8700	-2.817%	533,869	+29.691%
2026-04-08	73.0400	77.1050	72.106400	77.0400	+1.609%	621,063	+26.038%
2026-04-07	78.2100	79.6900	75.360000	75.8200	-3.056%	552,975	+28.066%
2026-04-06	77.5000	79.0000	76.070000	78.2100	+1.585%	515,340	+24.153%
2026-04-02	73.1900	77.6900	72.530000	76.9900	+5.524%	482,667	+26.120%
2026-04-01	73.3100	74.6600	72.450000	72.9600	-0.491%	305,548	+33.087%
2026-03-31	72.7500	74.5750	72.280000	73.3200	+1.791%	487,626	+32.433%
2026-03-30	73.0000	73.9400	70.670000	72.0300	-0.580%	418,746	+34.805%
2026-03-27	70.4000	72.9500	69.980000	72.4500	+2.620%	372,306	+34.023%
2026-03-26	70.4600	73.1200	70.380000	70.6000	+0.327%	561,538	+37.535%
2026-03-25	72.3000	72.7800	69.720000	70.3700	-3.590%	493,601	+37.985%
2026-03-24	70.2500	73.7600	69.990000	72.9900	+5.173%	715,462	+33.032%
2026-03-23	67.4000	70.3300	67.400000	69.4000	+3.459%	524,622	+39.914%
2026-03-20	68.2700	69.1600	66.860000	67.0800	-1.454%	1,091,091	+44.753%
2026-03-19	64.5300	68.4400	64.020000	68.0700	+3.230%	584,606	+42.647%
2026-03-18	63.5900	67.5600	63.590000	65.9400	+3.160%	699,719	+47.255%
2026-03-17	66.2500	66.9000	63.620000	63.9200	-3.444%	405,269	+51.909%
2026-03-16	64.4300	66.3000	64.030000	66.2000	+4.433%	420,029	+46.677%
2026-03-13	64.4500	65.0000	63.035000	63.3900	-2.432%	520,588	+53.179%
2026-03-12	69.0500	69.4300	64.890000	64.9700	-6.451%	770,367	+49.454%
2026-03-11	71.5300	71.6299	68.720000	69.4500	-4.207%	442,137	+39.813%
2026-03-10	74.1700	75.1500	72.440000	72.5000	-2.528%	391,861	+33.931%
2026-03-09	71.1600	75.2650	71.160000	74.3800	+3.579%	558,127	+30.546%
2026-03-06	72.7050	73.0000	71.300000	71.8100	-1.899%	706,434	+35.218%
2026-03-05	77.4750	77.4750	72.120000	73.2000	-5.280%	701,896	+32.650%
2026-03-04	75.3700	77.5000	74.675000	77.2800	+1.832%	743,920	+25.647%
2026-03-03	76.2500	77.0150	73.814000	75.8900	-2.879%	798,020	+27.948%
2026-03-02	81.6300	82.2400	76.364600	78.1400	-0.166%	1,074,856	+24.264%
2026-02-27	78.0300	78.6800	76.590000	78.2700	+1.663%	940,040	+24.058%
2026-02-26	75.0100	77.5000	73.503700	76.9900	+2.969%	1,216,308	+26.120%
2026-02-25	73.9500	74.8500	72.780000	74.7700	+1.287%	579,951	+29.865%
2026-02-24	71.9000	74.0900	71.710000	73.8200	+2.785%	663,946	+31.536%
2026-02-23	72.0000	72.3700	70.350000	71.8200	-1.454%	543,226	+35.199%
2026-02-20	73.0800	74.0050	71.670000	72.8800	-1.367%	682,198	+33.233%
2026-02-19	72.8000	74.7000	71.000000	73.8900	+1.861%	917,507	+31.412%
2026-02-18	72.7000	73.7300	72.140000	72.5400	+1.299%	598,534	+33.857%
2026-02-17	70.5500	71.8400	69.530000	71.6100	+1.502%	346,874	+35.596%
2026-02-13	68.2400	70.7500	68.240000	70.5500	+3.068%	374,674	+37.633%
2026-02-12	69.7500	70.0900	67.830000	68.4500	-1.610%	419,503	+41.855%
2026-02-11	67.8600	69.6700	67.390000	69.5700	+3.882%	425,327	+39.572%
2026-02-10	66.8700	67.5600	66.510000	66.9700	+0.060%	268,405	+44.990%
2026-02-09	66.0000	67.3300	65.610000	66.9300	+0.285%	240,953	+45.077%
2026-02-06	64.3000	67.2000	64.300000	66.7400	+3.601%	283,553	+45.490%
2026-02-05	63.8100	65.7499	63.810000	64.4200	+0.233%	343,370	+50.730%
2026-02-04	65.3200	65.4500	63.620000	64.2700	-1.336%	352,329	+51.081%
2026-02-03	65.0600	65.6100	63.252000	65.1400	-0.169%	479,180	+49.064%
2026-02-02	63.0100	65.6450	62.310000	65.2500	+1.131%	378,885	+48.812%
2026-01-30	63.5000	65.4800	63.500000	64.5200	+0.514%	405,714	+50.496%
2026-01-29	63.9400	65.2199	62.390000	64.1900	+1.358%	411,911	+51.270%
2026-01-28	62.5700	63.7000	62.280000	63.3300	+2.294%	312,619	+53.324%
2026-01-27	61.4000	63.2300	61.280000	61.9100	+0.749%	183,734	+56.841%
2026-01-26	63.0900	63.7600	61.290000	61.4500	-0.534%	342,117	+58.015%
2026-01-23	61.9500	63.2100	61.225000	61.7800	+2.166%	292,578	+57.171%
2026-01-22	62.0000	62.0050	59.680000	60.4700	-2.468%	399,729	+60.575%
2026-01-21	61.3700	62.6900	60.730000	62.0000	+1.890%	426,897	+56.613%
2026-01-20	59.9700	62.2800	59.350100	60.8500	+1.181%	476,000	+59.573%
2026-01-16	60.5000	61.4700	59.890000	60.1400	+0.552%	635,328	+61.457%
2026-01-15	60.4100	60.8500	58.775100	59.8100	-2.621%	503,576	+62.347%
2026-01-14	61.5800	62.6450	60.760000	61.4200	+1.103%	472,588	+58.092%
2026-01-13	59.7300	61.7500	59.730000	60.7500	+3.492%	606,970	+59.835%
2026-01-12	59.2500	59.4900	58.440000	58.7000	-0.390%	313,944	+65.417%
2026-01-09	58.7300	59.5800	57.545000	58.9300	-0.288%	415,781	+64.772%
2026-01-08	59.0300	59.6200	57.470000	59.1000	+0.136%	630,580	+64.298%
2026-01-07	55.5200	59.4600	55.000000	59.0200	+10.338%	770,643	+64.521%
2026-01-06	52.5200	54.2800	52.520000	53.4900	+2.945%	449,693	+81.529%
2026-01-05	52.4600	53.5500	51.960000	51.9600	+0.893%	488,896	+86.875%
2026-01-02	53.5000	53.5000	50.940000	51.5000	-3.594%	430,429	+88.544%
2025-12-31	53.0100	53.5100	52.670000	53.4200	+0.470%	248,059	+81.767%
2025-12-30	54.3700	54.5000	53.100000	53.1700	-2.261%	341,941	+82.622%
2025-12-29	54.3200	54.9500	53.800000	54.4000	+0.110%	329,127	+78.493%
2025-12-26	53.8100	54.5700	53.510000	54.3400	+0.891%	182,417	+78.690%
2025-12-24	54.0700	54.0700	53.250400	53.8600	+0.037%	98,406	+80.282%
2025-12-23	54.1700	54.2900	53.343259	53.8400	-0.975%	309,465	+80.349%
2025-12-22	54.7400	55.0800	54.250100	54.3700	+0.351%	328,384	+78.591%
2025-12-19	53.6400	54.8300	53.410000	54.1800	+0.800%	566,435	+79.217%
2025-12-18	54.6100	54.6100	53.230000	53.7500	-1.358%	283,781	+80.651%
2025-12-17	54.2700	54.9400	53.780000	54.4900	+1.585%	264,497	+78.198%
2025-12-16	53.7200	54.2700	53.265000	53.6400	-0.814%	354,127	+81.022%
2025-12-15	53.7100	54.5000	53.010000	54.0800	+0.914%	576,200	+79.549%
2025-12-12	53.9300	54.2450	53.340000	53.5900	-0.630%	473,699	+81.191%
2025-12-11	54.0900	54.3900	53.086100	53.9300	+0.860%	509,367	+80.048%
2025-12-10	53.8000	54.0300	52.550000	53.4700	-0.706%	988,173	+81.597%
2025-12-09	55.0000	55.0350	53.780000	53.8500	-2.675%	404,305	+80.316%
2025-12-08	55.1200	56.1700	54.750000	55.3300	+0.217%	446,673	+75.492%
2025-12-05	55.4700	56.2315	55.150000	55.2100	-0.469%	386,525	+75.874%
2025-12-04	56.7400	56.7400	55.240000	55.4700	-2.684%	305,132	+75.050%
2025-12-03	56.7500	57.7200	56.750000	57.0000	+2.169%	467,257	+70.351%
2025-12-02	55.5300	55.9400	54.626700	55.7900	+0.468%	350,291	+74.046%
2025-12-01	57.6900	57.7501	55.390000	55.5300	-3.711%	391,245	+74.860%
2025-11-28	58.2000	58.4314	57.310000	57.6700	-0.757%	260,208	+68.372%
2025-11-26	58.6600	59.7000	57.710000	58.1100	-1.957%	652,611	+67.097%
2025-11-25	60.1400	60.9650	58.660000	59.2700	-2.820%	745,943	+63.827%
2025-11-24	61.6700	61.6700	59.320000	60.9900	-2.024%	508,013	+59.206%
2025-11-21	61.2500	63.0100	60.010000	62.2500	+2.859%	412,908	+55.984%
2025-11-20	62.8300	63.7099	60.300000	60.5200	-2.214%	324,863	+60.443%
2025-11-19	62.0100	62.8500	61.710000	61.8900	-1.809%	305,319	+56.891%
2025-11-18	62.3500	63.2950	61.397000	63.0300	+0.864%	349,842	+54.054%
2025-11-17	62.1700	62.9400	61.560000	62.4900	+0.032%	349,806	+55.385%
2025-11-14	61.1100	62.6450	60.600000	62.4700	+1.051%	222,170	+55.435%
2025-11-13	61.8000	63.1900	61.665000	61.8200	-0.032%	401,371	+57.069%
2025-11-12	61.6100	62.0900	61.215000	61.8400	+1.694%	284,475	+57.018%
2025-11-11	61.4500	61.9000	60.500000	60.8100	-0.540%	279,679	+59.678%
2025-11-10	61.1700	61.9100	60.420000	61.1400	+0.328%	313,723	+58.816%
2025-11-07	61.4000	61.4600	60.190000	60.9400	-0.262%	480,255	+59.337%
2025-11-06	60.0100	61.8800	59.835000	61.1000	+0.164%	500,754	+58.920%
2025-11-05	59.7000	61.0800	59.390000	61.0000	+2.452%	311,075	+59.180%
2025-11-04	59.5000	59.8250	58.600000	59.5400	-1.765%	249,081	+63.084%
2025-11-03	60.7200	60.9700	59.760000	60.6100	-0.639%	427,885	+60.205%
2025-10-31	59.1000	61.2500	58.600000	61.0000	+3.671%	472,196	+59.180%
2025-10-30	57.9900	60.5500	57.680000	58.8400	-2.405%	514,738	+65.024%
2025-10-29	59.7300	61.1700	59.603400	60.2900	+0.971%	600,755	+61.055%
2025-10-28	59.5900	60.5900	59.070000	59.7100	+0.674%	388,294	+62.619%
2025-10-27	59.1800	59.4300	58.210066	59.3100	+0.902%	301,722	+63.716%
2025-10-24	58.5400	59.9600	58.450000	58.7800	-0.221%	524,811	+65.192%
2025-10-23	57.4500	59.2000	57.280000	58.9100	+4.100%	845,115	+64.828%
2025-10-22	53.6600	56.6000	53.260200	56.5900	+5.205%	638,065	+71.585%
2025-10-21	55.0000	55.0900	53.570000	53.7900	-3.029%	387,161	+80.517%
2025-10-20	54.9300	56.4800	54.660000	55.4700	+2.989%	772,211	+75.050%
2025-10-17	51.9400	54.2400	51.828200	53.8600	+2.747%	571,265	+80.282%
2025-10-16	51.0600	53.4600	50.970000	52.4200	+3.067%	655,517	+85.235%
2025-10-15	49.6000	50.9000	49.170000	50.8600	+4.179%	481,472	+90.916%
2025-10-14	48.4200	49.0050	47.180000	48.8200	-1.314%	588,954	+98.894%
2025-10-13	49.6000	50.3100	48.890000	49.4700	+0.692%	491,804	+96.281%
2025-10-10	50.3100	50.9050	49.085000	49.1300	-2.559%	347,931	+97.639%
2025-10-09	50.1600	51.5200	49.606800	50.4200	+2.396%	916,069	+92.582%
2025-10-08	49.7800	49.7800	48.585000	49.2400	+0.346%	513,947	+97.197%
2025-10-07	50.0600	50.1500	48.210000	49.0700	-2.928%	384,818	+97.881%
2025-10-06	51.1700	51.2050	50.365000	50.5500	-1.749%	360,022	+92.087%
2025-10-03	50.4600	51.4700	50.140000	51.4500	+2.613%	380,049	+88.727%
2025-10-02	50.8500	50.8500	49.480000	50.1400	-1.763%	394,116	+93.658%
2025-10-01	50.4500	51.4400	50.345000	51.0400	+0.969%	296,833	+90.243%
2025-09-30	51.1000	51.8400	50.400000	50.5500	-1.385%	382,696	+92.087%
2025-09-29	52.2700	52.2700	50.350000	51.2600	-2.120%	600,115	+89.426%
2025-09-26	52.2000	52.8100	51.857400	52.3700	-0.399%	454,676	+85.411%
2025-09-25	54.0000	54.0000	52.410000	52.5800	-2.086%	406,685	+84.671%
2025-09-24	54.0100	54.4017	53.510000	53.7000	-1.468%	274,116	+80.819%
2025-09-23	53.6600	55.1800	53.310800	54.5000	+2.559%	414,298	+78.165%
2025-09-22	53.6200	53.8200	53.030000	53.1400	-0.599%	501,973	+82.725%
2025-09-19	54.1200	54.4600	53.200000	53.4600	-2.303%	523,139	+81.631%
2025-09-18	54.9000	54.9250	54.030000	54.7200	-1.138%	456,377	+77.449%
2025-09-17	54.6800	55.6800	54.480000	55.3500	+1.746%	849,641	+75.429%
2025-09-16	55.1100	55.2100	54.040000	54.4000	-2.788%	668,204	+78.493%
2025-09-15	53.4900	56.4400	53.160000	55.9600	+7.409%	1,117,247	+73.517%
2025-09-12	52.4700	53.0900	51.960000	52.1000	+0.250%	413,121	+86.372%
2025-09-11	51.8000	52.2200	50.950000	51.9700	+0.231%	564,316	+86.839%
2025-09-10	51.7500	52.4250	51.450000	51.8500	-0.670%	267,115	+87.271%
2025-09-09	53.0000	53.0000	51.800000	52.2000	-1.880%	340,808	+86.015%
2025-09-08	53.3000	53.8900	52.600000	53.2000	+2.151%	760,827	+82.519%
2025-09-05	50.8300	52.2500	50.830000	52.0800	+2.641%	580,463	+86.444%
2025-09-04	49.8300	50.7600	49.155000	50.7400	+0.118%	512,921	+91.368%
2025-09-03	50.0900	51.2800	49.350000	50.6800	+3.008%	809,518	+91.594%
2025-09-02	49.0000	50.0500	48.751100	49.2000	+0.061%	569,983	+97.358%
2025-08-29	48.8700	49.3000	48.013200	49.1700	+1.027%	810,660	+97.478%
2025-08-28	48.2100	48.9050	47.730000	48.6700	+1.017%	601,094	+99.507%
2025-08-27	47.3600	48.7900	47.150000	48.1800	+1.538%	667,733	+101.536%
2025-08-26	47.1700	47.8800	47.070000	47.4500	-0.378%	347,439	+104.636%
2025-08-25	47.8400	48.0000	47.210000	47.6300	-0.998%	478,905	+103.863%
2025-08-22	47.7700	48.6700	47.500000	48.1100	+0.564%	528,461	+101.829%
2025-08-21	44.6600	47.9300	44.630000	47.8400	+7.265%	933,444	+102.968%
2025-08-20	44.2800	45.4400	44.280000	44.6000	+2.294%	463,976	+117.713%
2025-08-19	45.0700	45.1250	43.540000	43.6000	-3.111%	274,800	+122.706%
2025-08-18	44.3500	45.4400	44.050000	45.0000	+1.466%	456,864	+115.778%
2025-08-15	44.1100	44.4700	43.650000	44.3500	+0.658%	572,434	+118.940%
2025-08-14	44.9000	45.1500	43.630000	44.0600	-1.805%	683,493	+120.381%
2025-08-13	44.1500	44.9000	43.705000	44.8700	+1.470%	887,749	+116.403%
2025-08-12	43.5700	44.7000	43.570000	44.2200	+2.148%	972,929	+119.584%
2025-08-11	44.3400	44.6900	42.880000	43.2900	-3.002%	450,946	+124.301%
2025-08-08	46.6400	47.0500	44.220600	44.6300	-1.761%	630,665	+117.567%
2025-08-07	45.5000	46.1100	45.150000	45.4300	-0.022%	514,223	+113.735%
2025-08-06	46.1800	46.5800	45.430000	45.4400	-1.602%	667,406	+113.688%
2025-08-05	45.1600	46.5650	45.000000	46.1800	+2.304%	688,150	+110.264%
2025-08-04	42.9500	45.2000	42.950000	45.1400	+5.962%	697,681	+115.109%
2025-08-01	43.5900	43.5900	41.770000	42.6000	+0.590%	863,673	+127.934%
2025-07-31	42.5600	44.2000	42.150000	42.3500	-5.868%	976,453	+129.280%
2025-07-30	45.4400	46.2950	44.355000	44.9900	-0.509%	532,450	+115.826%
2025-07-29	44.5300	45.5700	43.930000	45.2200	+1.209%	347,205	+114.728%
2025-07-28	44.4000	44.7800	43.990000	44.6800	+1.155%	412,869	+117.323%
2025-07-25	44.4600	45.0700	44.030000	44.1700	-1.560%	202,328	+119.832%
2025-07-24	44.6900	45.3420	44.600000	44.8700	-0.796%	364,041	+116.403%
2025-07-23	44.1900	45.5000	43.925000	45.2300	+3.881%	333,392	+114.681%
2025-07-22	43.7300	44.0700	43.410000	43.5400	+0.253%	193,095	+123.013%
2025-07-21	44.2000	44.2000	43.370100	43.4300	-1.430%	211,397	+123.578%
2025-07-18	44.9300	45.4700	43.911000	44.0600	-1.783%	286,107	+120.381%
2025-07-17	43.4900	45.1500	43.460000	44.8600	+2.608%	403,881	+116.451%
2025-07-16	43.3200	44.0300	43.060000	43.7200	+0.668%	421,960	+122.095%
2025-07-15	43.8200	44.1000	43.319000	43.4300	-1.183%	321,597	+123.578%
2025-07-14	43.8300	44.3300	43.290000	43.9500	-0.295%	391,557	+120.933%
2025-07-11	44.0000	44.6200	43.185000	44.0800	-1.011%	381,922	+120.281%
2025-07-10	43.0400	44.7920	43.040000	44.5300	+3.751%	339,128	+118.055%
2025-07-09	43.6500	43.6500	42.420000	42.9200	-2.455%	350,719	+126.235%
2025-07-08	44.9600	45.0500	43.750000	44.0000	-2.048%	303,615	+120.682%
2025-07-07	44.1000	45.7200	44.100000	44.9200	+1.514%	400,984	+116.162%
2025-07-03	43.5100	44.4200	43.100000	44.2500	+2.218%	435,443	+119.435%
2025-07-02	42.3700	43.4225	42.000000	43.2900	+3.367%	385,426	+124.301%
2025-07-01	41.9900	42.4900	41.370000	41.8800	+0.384%	616,141	+131.853%
2025-06-30	41.8900	42.0600	41.050100	41.7200	-1.394%	1,132,421	+132.742%
2025-06-27	43.3400	43.9300	41.860000	42.3100	-2.713%	588,382	+129.497%
2025-06-26	43.8700	44.0700	43.400000	43.4900	-1.249%	539,648	+123.270%
2025-06-25	43.3300	44.4200	43.001400	44.0400	+1.545%	407,315	+120.481%
2025-06-24	43.4100	43.9400	42.245000	43.3700	-1.967%	668,343	+123.887%
2025-06-23	46.1200	46.6600	44.040000	44.2400	-2.598%	978,547	+119.485%
2025-06-20	46.7300	46.7400	45.110000	45.4200	-2.678%	909,396	+113.782%
2025-06-18	47.2100	47.6500	46.080000	46.6700	-1.165%	801,142	+108.057%
2025-06-17	46.5000	47.9900	46.500000	47.2200	+2.898%	755,259	+105.633%
2025-06-16	47.0000	47.6700	45.090000	45.8900	-3.572%	567,049	+111.593%
2025-06-13	47.0000	47.7200	45.510700	47.5900	+3.772%	819,743	+104.034%
2025-06-12	45.3700	46.2000	44.830000	45.8600	+2.093%	380,675	+111.731%
2025-06-11	43.8500	45.2500	43.510000	44.9200	+2.862%	501,570	+116.162%
2025-06-10	44.3100	44.3100	43.450600	43.6700	-0.501%	246,366	+122.349%
2025-06-09	44.4500	44.8300	43.680000	43.8900	-1.326%	355,938	+121.235%
2025-06-06	45.4500	45.8300	43.940000	44.4800	-1.832%	405,002	+118.300%
2025-06-05	45.7800	45.9000	44.680000	45.3100	-0.308%	307,565	+114.301%
2025-06-04	44.3600	45.6000	44.360000	45.4500	+2.735%	483,883	+113.641%
2025-06-03	44.0100	44.5800	42.080000	44.2400	-1.162%	582,967	+119.485%
2025-06-02	44.3400	45.1000	43.970000	44.7600	+1.290%	387,619	+116.935%
2025-05-30	44.0800	44.7800	43.600000	44.1900	+1.006%	620,805	+119.733%
2025-05-29	43.5800	44.1200	43.060000	43.7500	+0.806%	326,718	+121.943%
2025-05-28	44.5500	44.7600	43.315000	43.4000	-3.405%	340,406	+123.733%
2025-05-27	45.0000	45.6100	44.550000	44.9300	+0.898%	305,640	+116.114%
2025-05-23	43.2000	44.5690	43.200000	44.5300	+2.841%	278,725	+118.055%
2025-05-22	44.7300	44.7700	43.200000	43.3000	-3.970%	404,722	+124.249%
2025-05-21	45.0000	45.3900	44.560000	45.0900	-0.354%	483,293	+115.347%
2025-05-20	45.3600	45.6600	44.890000	45.2500	-0.506%	407,888	+114.586%
2025-05-19	45.6200	45.6200	44.920000	45.4800	-2.883%	323,134	+113.500%
2025-05-16	46.4600	47.0600	45.650000	46.8300	+2.048%	613,381	+107.346%
2025-05-15	44.7800	46.2950	44.550000	45.8900	+0.658%	536,963	+111.593%
2025-05-14	46.0000	46.2300	45.160000	45.5900	-0.153%	731,468	+112.985%
2025-05-13	45.2000	45.7200	44.505000	45.6600	+0.706%	612,301	+112.659%
2025-05-12	46.1500	46.4800	44.990000	45.3400	+0.088%	790,857	+114.160%
2025-05-09	44.6900	45.4800	43.930000	45.3000	+3.142%	518,002	+114.349%
2025-05-08	46.0000	46.2200	43.135000	43.9200	-4.894%	1,224,762	+121.084%
2025-05-07	45.7900	46.7550	45.420000	46.1800	+0.130%	735,954	+110.264%
2025-05-06	46.3800	47.3100	45.750000	46.1200	-0.108%	927,946	+110.538%
2025-05-05	45.0000	46.7900	44.840000	46.1700	+4.718%	800,579	+110.310%
2025-05-02	43.7200	44.3200	43.010000	44.0900	+1.895%	445,002	+120.231%
2025-05-01	42.6200	43.4800	42.140000	43.2700	+1.644%	502,201	+124.405%
2025-04-30	42.2600	43.1000	41.670000	42.5700	-0.746%	545,140	+128.095%
2025-04-29	42.2500	43.0100	42.000000	42.8900	+1.539%	384,787	+126.393%
2025-04-28	42.3200	43.7900	41.510000	42.2400	-0.165%	816,439	+129.877%
2025-04-25	40.7900	42.6500	40.340000	42.3100	+3.854%	714,086	+129.497%
2025-04-24	39.8200	40.7800	39.335000	40.7400	+3.427%	762,488	+138.341%
2025-04-23	38.6700	39.8500	38.005000	39.3900	+3.522%	534,473	+146.509%
2025-04-22	39.1400	39.5240	38.000000	38.0500	-2.511%	443,492	+155.191%
2025-04-21	39.6800	39.6800	38.500000	39.0300	-2.033%	409,494	+148.783%
2025-04-17	38.6400	39.9700	38.410000	39.8400	+3.994%	359,155	+143.725%
2025-04-16	37.5500	38.4600	37.140000	38.3100	+2.461%	367,553	+153.459%
2025-04-15	38.6800	38.7000	37.255000	37.3900	-3.034%	413,150	+159.695%
2025-04-14	39.3000	39.3100	38.040000	38.5600	-1.808%	489,122	+151.815%
2025-04-11	36.9600	39.3600	36.460400	39.2700	+9.785%	656,956	+147.263%
2025-04-10	35.2900	36.0500	34.670000	35.7700	-1.270%	659,393	+171.457%

document.getElementById("g2s0y4").onerror = function(){this.style.display='none';}; .dark-mode .YN06Bx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YN06Bx{ color: #333333; background-color: white; border: 2px solid #333333; }TNKTeekay Tankers Ltd.stock NYSE

TNK
Teekay Tankers Ltd.
stock NYSE