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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	47.77	48.11	48.11	48.67	47.5	528,500
August 21, 2025	44.66	47.84	47.84	47.93	44.63	933,444
August 20, 2025	44.28	44.6	44.6	45.44	44.28	464,000
August 19, 2025	45.07	43.6	43.6	45.13	43.54	274,800
August 18, 2025	44.35	45	45	45.44	44.05	456,900
August 15, 2025	44.11	44.35	44.35	44.47	43.65	572,434
August 14, 2025	44.9	44.06	44.06	45.15	43.63	683,500
August 13, 2025	44.15	44.87	44.87	44.9	43.71	887,749
August 12, 2025	43.57	44.22	44.22	44.7	43.57	972,929
August 11, 2025	44.34	43.29	43.29	44.69	42.88	450,946
August 08, 2025	46.64	44.63	44.38	47.05	44.22	630,700
August 07, 2025	45.5	45.43	45.18	46.11	45.15	514,223
August 06, 2025	46.18	45.44	45.19	46.58	45.43	667,406
August 05, 2025	45.16	46.18	46.18	46.57	45	688,150
August 04, 2025	42.95	45.14	45.14	45.2	42.95	697,700
August 01, 2025	43.59	42.6	42.6	43.59	41.77	863,700
July 31, 2025	42.56	42.35	42.35	44.2	42.15	976,453
July 30, 2025	45.44	44.99	44.99	46.3	44.36	532,500
July 29, 2025	44.53	45.22	45.22	45.57	43.93	347,205
July 28, 2025	44.4	44.68	44.68	44.78	43.99	412,900
July 25, 2025	44.46	44.17	44.17	45.07	44.03	202,328
July 24, 2025	44.69	44.87	44.87	45.34	44.6	364,041
July 23, 2025	44.19	45.23	45.23	45.5	43.93	333,400
July 22, 2025	43.73	43.54	43.54	44.07	43.41	193,100
July 21, 2025	44.2	43.43	43.43	44.2	43.37	211,400
July 18, 2025	44.93	44.06	44.06	45.47	43.91	286,107
July 17, 2025	43.49	44.86	44.86	45.15	43.46	403,900
July 16, 2025	43.32	43.72	43.72	44.03	43.06	421,960
July 15, 2025	43.82	43.43	43.43	44.1	43.32	321,600
July 14, 2025	43.83	43.95	43.95	44.33	43.29	391,600
July 11, 2025	44	44.08	44.08	44.62	43.19	381,922
July 10, 2025	43.04	44.53	44.53	44.79	43.04	339,128
July 09, 2025	43.65	42.92	42.92	43.65	42.42	350,719
July 08, 2025	44.96	44	44	45.05	43.75	303,615
July 07, 2025	44.1	44.92	44.92	45.72	44.1	401,000
July 03, 2025	43.51	44.25	44.25	44.42	43.1	435,442
July 02, 2025	42.37	43.29	43.29	43.42	42	385,426
July 01, 2025	41.99	41.88	41.88	42.49	41.37	616,141
June 30, 2025	41.89	41.72	41.72	42.06	41.05	1.13M
June 27, 2025	43.34	42.31	42.31	43.93	41.86	588,400
June 26, 2025	43.87	43.49	43.49	44.07	43.4	539,648
June 25, 2025	43.33	44.04	44.04	44.42	43	407,315
June 24, 2025	43.41	43.37	43.37	43.94	42.25	668,343
June 23, 2025	46.12	44.24	44.24	46.66	44.04	978,547
June 20, 2025	46.73	45.42	45.42	46.74	45.11	909,400
June 18, 2025	47.21	46.67	46.67	47.65	46.08	801,142
June 17, 2025	46.5	47.22	47.22	47.99	46.5	755,259
June 16, 2025	47	45.89	45.89	47.67	45.09	567,049
June 13, 2025	47	47.59	47.59	47.72	45.51	819,743
June 12, 2025	45.37	45.86	45.86	46.2	44.83	380,675
June 11, 2025	43.85	44.92	44.92	45.25	43.51	501,600
June 10, 2025	44.31	43.67	43.67	44.31	43.45	246,400
June 09, 2025	44.45	43.89	43.89	44.83	43.68	355,938
June 06, 2025	45.45	44.48	44.48	45.83	43.94	405,002
June 05, 2025	45.78	45.31	45.31	45.9	44.68	307,600
June 04, 2025	44.36	45.45	45.45	45.6	44.36	483,883
June 03, 2025	44.01	44.24	44.24	44.58	42.08	583,000
June 02, 2025	44.34	44.76	44.76	45.1	43.97	387,619
May 30, 2025	44.08	44.19	44.19	44.78	43.6	620,805
May 29, 2025	43.58	43.75	43.75	44.12	43.06	326,718

Teekay Tankers Ltd. (TNK) NYSE