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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	61.25	62.25	62.25	63.01	60.01	412,908
November 20, 2025	62.83	60.52	60.52	63.71	60.3	324,900
November 19, 2025	62.01	61.89	61.89	62.85	61.71	305,319
November 18, 2025	62.35	63.03	63.03	63.3	61.4	349,842
November 17, 2025	62.17	62.49	62.49	62.94	61.56	349,806
November 14, 2025	61.11	62.47	62.47	62.65	60.6	222,200
November 13, 2025	61.8	61.82	61.82	63.19	61.67	401,400
November 12, 2025	61.61	61.84	61.84	62.09	61.22	284,400
November 11, 2025	61.45	60.81	60.81	61.9	60.5	279,700
November 10, 2025	61.17	61.14	61.14	61.91	60.42	313,700
November 07, 2025	61.4	60.94	60.94	61.46	60.19	480,300
November 06, 2025	60.01	61.1	61.1	61.88	59.84	500,754
November 05, 2025	59.7	61	61	61.08	59.39	311,100
November 04, 2025	59.5	59.54	59.54	59.83	58.6	249,081
November 03, 2025	60.72	60.61	60.61	60.97	59.76	427,900
October 31, 2025	59.1	61	61	61.25	58.6	472,200
October 30, 2025	57.99	58.84	58.84	60.55	57.68	514,738
October 29, 2025	59.73	60.29	60.29	61.17	59.6	600,800
October 28, 2025	59.59	59.71	59.71	60.59	59.07	388,300
October 27, 2025	59.18	59.31	59.31	59.43	58.21	301,722
October 24, 2025	58.54	58.78	58.78	59.96	58.45	524,811
October 23, 2025	57.45	58.91	58.91	59.2	57.28	845,115
October 22, 2025	53.66	56.59	56.59	56.6	53.26	638,365
October 21, 2025	55	53.79	53.79	55.09	53.57	387,200
October 20, 2025	54.93	55.47	55.47	56.48	54.66	772,400
October 17, 2025	51.94	53.86	53.86	54.24	51.83	571,300
October 16, 2025	51.06	52.42	52.42	53.46	50.97	655,517
October 15, 2025	49.6	50.86	50.86	50.9	49.17	481,500
October 14, 2025	48.42	48.82	48.82	49.01	47.18	589,000
October 13, 2025	49.6	49.47	49.47	50.31	48.89	491,804
October 10, 2025	50.31	49.13	49.13	50.91	49.09	346,663
October 09, 2025	50.16	50.42	50.42	51.52	49.61	916,100
October 08, 2025	49.78	49.24	49.24	49.78	48.59	513,947
October 07, 2025	50.06	49.07	49.07	50.15	48.21	384,818
October 06, 2025	51.17	50.55	50.55	51.21	50.37	360,022
October 03, 2025	50.46	51.45	51.45	51.47	50.14	380,049
October 02, 2025	50.85	50.14	50.14	50.85	49.48	393,846
October 01, 2025	50.45	51.04	51.04	51.44	50.35	296,833
September 30, 2025	51.1	50.55	50.55	51.84	50.4	382,700
September 29, 2025	52.27	51.26	51.26	52.27	50.35	600,115
September 26, 2025	52.2	52.37	52.37	52.81	51.86	454,700
September 25, 2025	54	52.58	52.58	54	52.41	406,685
September 24, 2025	54.01	53.7	53.7	54.4	53.51	274,116
September 23, 2025	53.66	54.5	54.5	55.18	53.31	414,300
September 22, 2025	53.62	53.14	53.14	53.82	53.03	502,000
September 19, 2025	54.12	53.46	53.46	54.46	53.2	523,139
September 18, 2025	54.9	54.72	54.72	54.93	54.03	456,377
September 17, 2025	54.68	55.35	55.35	55.68	54.48	849,600

Teekay Tankers Ltd. (TNK) NYSE