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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	55.11	54.4	54.4	55.21	54.04	668,204
September 15, 2025	53.49	55.96	55.96	56.44	53.16	1.12M
September 12, 2025	52.47	52.1	52.1	53.09	51.96	413,121
September 11, 2025	51.8	51.97	51.97	52.22	50.95	564,316
September 10, 2025	51.75	51.85	51.85	52.43	51.45	267,115
September 09, 2025	53	52.2	52.2	53	51.8	340,808
September 08, 2025	53.3	53.2	53.2	53.89	52.6	760,827
September 05, 2025	50.83	52.08	52.08	52.25	50.83	580,500
September 04, 2025	49.83	50.74	50.74	50.76	49.16	512,921
September 03, 2025	50.09	50.68	50.68	51.28	49.35	809,518
September 02, 2025	49	49.2	49.2	50.05	48.75	570,000
August 29, 2025	48.87	49.17	49.17	49.3	48.08	810,660
August 28, 2025	48.21	48.67	48.67	48.91	47.73	601,100
August 27, 2025	47.36	48.18	48.18	48.79	47.15	667,733
August 26, 2025	47.17	47.45	47.45	47.88	47.07	347,439
August 25, 2025	47.84	47.63	47.63	48	47.21	478,905
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

Teekay Tankers Ltd. (TNK) NYSE