Teekay Tankers Ltd. - TNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.08	72.88	72.88	74.01	71.67	682,198
February 19, 2026	72.8	73.89	73.89	74.7	71	917,507
February 18, 2026	72.7	72.54	72.54	73.73	72.14	598,534
February 17, 2026	70.55	71.61	71.61	71.84	69.53	346,900
February 13, 2026	68.24	70.55	70.55	70.75	68.24	374,700
February 12, 2026	69.75	68.45	68.45	70.09	67.83	419,503
February 11, 2026	67.86	69.57	69.57	69.67	67.39	425,327
February 10, 2026	66.87	66.97	66.98	67.56	66.51	262,644
February 09, 2026	66	66.93	66.93	67.33	65.61	241,000
February 06, 2026	64.3	66.74	66.74	67.2	64.3	283,553
February 05, 2026	63.81	64.42	64.42	65.75	63.81	343,400
February 04, 2026	65.32	64.27	64.27	65.45	63.62	352,329
February 03, 2026	65.06	65.14	65.14	65.61	63.25	479,200
February 02, 2026	63.01	65.25	65.25	65.65	62.31	378,900
January 30, 2026	63.5	64.52	64.52	65.48	63.5	405,714
January 29, 2026	63.94	64.19	64.19	65.22	62.39	411,911
January 28, 2026	62.57	63.33	63.33	63.7	62.28	312,619
January 27, 2026	61.4	61.91	61.91	63.23	61.28	183,734
January 26, 2026	63.09	61.45	61.45	63.76	61.29	342,400
January 23, 2026	61.95	61.78	61.78	63.21	61.23	292,600
January 22, 2026	62	60.47	60.47	62.01	59.68	399,729
January 21, 2026	61.37	62	62	62.69	60.73	422,507
January 20, 2026	59.97	60.85	60.85	62.28	59.35	476,000
January 16, 2026	60.5	60.14	60.14	61.47	59.89	635,328
January 15, 2026	60.41	59.81	59.81	60.85	58.78	503,600
January 14, 2026	61.58	61.42	61.42	62.65	60.76	472,600
January 13, 2026	59.73	60.75	60.75	61.75	59.73	611,410
January 12, 2026	59.25	58.7	58.7	59.49	58.44	313,944
January 09, 2026	58.73	58.93	58.93	59.58	57.55	420,900
January 08, 2026	59.03	59.1	59.1	59.62	57.47	630,580
January 07, 2026	55.52	59.02	59.02	59.46	55	770,643
January 06, 2026	52.52	53.49	53.49	54.28	52.52	449,693
January 05, 2026	52.46	51.96	51.96	53.55	51.96	489,096
January 02, 2026	53.5	51.5	51.5	53.5	50.94	430,429
December 31, 2025	53.01	53.42	53.42	53.51	52.67	248,059
December 30, 2025	54.37	53.17	53.17	54.5	53.1	341,941
December 29, 2025	54.32	54.4	54.4	54.95	53.8	329,127
December 26, 2025	53.81	54.34	54.34	54.57	53.51	182,417
December 24, 2025	54.07	53.86	53.86	54.07	53.25	98,406
December 23, 2025	54.17	53.84	53.84	54.29	53.41	309,465
December 22, 2025	54.74	54.37	54.37	55.08	54.25	328,384
December 19, 2025	53.64	54.18	54.18	54.83	53.41	566,435
December 18, 2025	54.61	53.75	53.75	54.61	53.23	205,174
December 17, 2025	54.27	54.49	54.49	54.94	53.78	264,500
December 16, 2025	53.72	53.64	53.64	54.27	53.27	354,127
December 15, 2025	53.71	54.08	54.08	54.5	53.01	576,200
December 12, 2025	53.93	53.59	53.59	54.25	53.34	473,700
December 11, 2025	54.09	53.93	53.93	54.39	53.09	509,367
December 10, 2025	53.8	53.3	53.3	53.89	52.6	739,670
December 09, 2025	55	53.85	53.85	55.04	53.78	404,305
December 08, 2025	55.12	55.33	55.33	56.17	54.75	446,673
December 05, 2025	55.47	55.21	55.21	56.23	55.15	386,525
December 04, 2025	56.74	55.47	55.47	56.74	55.24	305,132
December 03, 2025	56.75	57	57	57.72	56.75	467,300
December 02, 2025	55.53	55.79	55.79	55.94	54.63	350,300
December 01, 2025	57.69	55.53	55.53	57.75	55.39	391,245
November 28, 2025	58.2	57.67	57.67	58.43	57.31	260,208
November 26, 2025	58.66	58.11	58.11	59.7	57.71	652,611
November 25, 2025	60.14	59.27	59.27	60.97	58.66	745,943
November 24, 2025	61.67	60.99	60.99	61.67	59.32	508,013

Teekay Tankers Ltd. (TNK) NYSE