Teekay Tankers Ltd Class A TNK
NYSE · United States · Transportation
$98.43+1.37 (+1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $98.65 | +1.64% | $96.78 | $99.99 | $96.04 | 63.16K |
| 2026-09-30 | $97.06 | +0.26% | $98.16 | $100.29 | $96.95 | 579.60K |
| 2026-09-29 | $96.81 | +1.15% | $94.70 | $97.75 | $94.01 | 349.90K |
| 2026-09-28 | $95.71 | +1.74% | $95.76 | $97.09 | $94.51 | 312.10K |
| 2026-09-25 | $94.07 | -0.01% | $93.80 | $95.49 | $93.00 | 330.00K |
| 2026-09-24 | $94.08 | -0.49% | $94.01 | $96.39 | $93.14 | 387.30K |
| 2026-09-23 | $94.54 | -1.11% | $95.85 | $96.17 | $92.54 | 335.70K |
| 2026-09-22 | $95.60 | -3.20% | $95.48 | $96.87 | $92.78 | 690.80K |
| 2026-09-21 | $98.76 | -2.14% | $100.10 | $102.23 | $98.01 | 384.00K |
| 2026-09-18 | $100.92 | +0.10% | $100.88 | $102.38 | $99.87 | 844.40K |
| 2026-09-17 | $100.82 | +0.19% | $100.59 | $103.16 | $100.02 | 368.10K |
| 2026-09-16 | $100.63 | +1.39% | $99.30 | $103.03 | $99.30 | 514.50K |
| 2026-09-15 | $99.25 | -0.75% | $100.30 | $102.82 | $99.16 | 538.80K |
| 2026-09-14 | $100.00 | -0.82% | $101.42 | $102.07 | $98.80 | 613.00K |
| 2026-09-11 | $100.83 | +2.63% | $97.70 | $100.91 | $97.40 | 767.00K |
| 2026-09-10 | $98.25 | +2.01% | $96.69 | $98.40 | $95.34 | 534.50K |
| 2026-09-09 | $96.31 | +4.31% | $93.32 | $97.08 | $92.41 | 603.50K |
| 2026-09-08 | $92.33 | -1.11% | $94.00 | $94.00 | $90.96 | 346.20K |
| 2026-09-04 | $93.37 | +1.68% | $91.99 | $93.99 | $91.99 | 453.20K |
| 2026-09-03 | $91.83 | +1.19% | $91.38 | $92.02 | $89.45 | 849.50K |
| 2026-09-02 | $90.75 | +2.77% | $88.00 | $91.02 | $86.79 | 510.20K |
| 2026-09-01 | $88.30 | -1.49% | $89.90 | $90.89 | $87.10 | 471.10K |
| 2026-08-31 | $89.64 | +1.06% | $89.87 | $90.15 | $87.92 | 624.20K |
| 2026-08-28 | $88.70 | +0.57% | $87.13 | $89.64 | $87.13 | 353.00K |
| 2026-08-27 | $88.20 | +6.01% | $84.27 | $88.27 | $84.07 | 706.30K |
| 2026-08-26 | $83.20 | -7.59% | $88.56 | $88.56 | $82.85 | 1.30M |
| 2026-08-25 | $90.03 | -2.15% | $91.20 | $91.60 | $89.45 | 365.00K |
| 2026-08-24 | $92.01 | +1.09% | $91.02 | $92.97 | $90.62 | 499.10K |
| 2026-08-21 | $91.02 | -0.11% | $92.06 | $94.44 | $90.53 | 419.60K |
| 2026-08-20 | $91.12 | +0.33% | $90.35 | $92.11 | $89.01 | 284.40K |
| 2026-08-19 | $90.82 | +1.93% | $89.56 | $91.46 | $89.56 | 476.00K |
| 2026-08-18 | $89.10 | -0.01% | $89.69 | $90.32 | $87.78 | 472.30K |
| 2026-08-17 | $89.11 | +4.68% | $86.10 | $89.41 | $85.82 | 458.60K |
| 2026-08-14 | $85.13 | +1.90% | $84.35 | $86.20 | $84.08 | 292.70K |
| 2026-08-13 | $83.54 | +3.28% | $81.14 | $84.24 | $81.14 | 456.70K |
| 2026-08-12 | $80.89 | +4.41% | $77.31 | $81.32 | $77.31 | 487.00K |
| 2026-08-11 | $77.47 | +1.65% | $76.21 | $78.14 | $74.79 | 527.50K |
| 2026-08-10 | $76.21 | -1.35% | $77.48 | $77.89 | $75.84 | 302.20K |
| 2026-08-07 | $77.25 | +0.21% | $77.76 | $78.09 | $75.21 | 212.40K |
| 2026-08-06 | $77.09 | +3.59% | $75.83 | $77.89 | $74.65 | 247.90K |
| 2026-08-05 | $74.42 | -3.10% | $77.42 | $77.69 | $74.24 | 305.00K |
| 2026-08-04 | $76.80 | -4.57% | $80.17 | $80.17 | $76.42 | 496.70K |
| 2026-08-03 | $80.48 | +1.40% | $80.96 | $81.50 | $78.02 | 349.60K |
| 2026-07-31 | $79.37 | +2.60% | $77.63 | $80.82 | $77.30 | 450.80K |
| 2026-07-30 | $77.36 | -1.05% | $76.11 | $77.44 | $75.01 | 394.30K |
| 2026-07-29 | $78.18 | +1.82% | $77.38 | $79.00 | $76.59 | 327.50K |
| 2026-07-28 | $76.78 | +1.07% | $75.95 | $77.94 | $75.95 | 383.90K |
| 2026-07-27 | $75.97 | +0.21% | $74.83 | $76.20 | $74.01 | 307.00K |
| 2026-07-24 | $75.81 | +0.16% | $76.40 | $77.18 | $75.02 | 288.80K |
| 2026-07-23 | $75.69 | +1.22% | $74.82 | $76.47 | $74.70 | 218.50K |
| 2026-07-22 | $74.78 | -1.03% | $76.36 | $76.74 | $74.56 | 262.60K |
| 2026-07-21 | $75.56 | +5.08% | $72.53 | $75.80 | $72.26 | 445.80K |
| 2026-07-20 | $71.91 | +2.63% | $71.39 | $73.39 | $71.39 | 239.60K |
| 2026-07-17 | $70.07 | -2.45% | $70.86 | $70.86 | $69.26 | 303.10K |
| 2026-07-16 | $71.83 | -1.25% | $72.01 | $74.00 | $71.66 | 189.80K |
| 2026-07-15 | $72.74 | +0.65% | $71.99 | $73.53 | $71.01 | 327.70K |
| 2026-07-14 | $72.27 | +2.19% | $71.87 | $74.06 | $71.87 | 263.70K |
| 2026-07-13 | $70.72 | -2.39% | $73.63 | $74.09 | $70.72 | 312.30K |
| 2026-07-10 | $72.45 | +4.59% | $69.81 | $72.50 | $69.65 | 311.80K |
| 2026-07-09 | $69.27 | -3.38% | $71.01 | $71.01 | $67.45 | 407.90K |
| 2026-07-08 | $71.69 | +3.40% | $69.90 | $71.75 | $69.39 | 292.30K |
| 2026-07-07 | $69.33 | +0.83% | $68.42 | $70.46 | $68.42 | 379.10K |
| 2026-07-06 | $68.76 | +1.72% | $66.89 | $70.42 | $66.46 | 249.10K |
| 2026-07-02 | $67.60 | +5.08% | $66.50 | $68.02 | $66.50 | 409.20K |
| 2026-07-01 | $64.33 | -0.83% | $64.67 | $65.54 | $64.04 | 342.90K |
| 2026-06-30 | $64.87 | -1.70% | $66.07 | $66.61 | $64.41 | 388.20K |
| 2026-06-29 | $65.99 | -2.94% | $68.57 | $69.93 | $65.80 | 705.20K |
| 2026-06-26 | $67.99 | -3.26% | $69.64 | $70.96 | $66.73 | 897.70K |
| 2026-06-25 | $70.28 | -7.94% | $74.83 | $76.49 | $69.47 | 487.30K |
| 2026-06-24 | $76.34 | -3.62% | $78.84 | $79.22 | $75.20 | 428.70K |
| 2026-06-23 | $79.21 | +2.10% | $77.50 | $79.24 | $76.90 | 343.90K |
| 2026-06-22 | $77.58 | +4.20% | $75.00 | $78.74 | $75.00 | 575.50K |
| 2026-06-18 | $74.45 | +0.70% | $73.47 | $74.74 | $71.98 | 406.30K |
| 2026-06-17 | $73.93 | -1.61% | $74.87 | $75.34 | $73.10 | 249.30K |
| 2026-06-16 | $75.14 | -0.56% | $76.04 | $76.14 | $73.87 | 315.40K |
| 2026-06-15 | $75.56 | +0.21% | $75.40 | $76.20 | $73.50 | 340.80K |
| 2026-06-12 | $75.40 | +4.00% | $72.00 | $76.23 | $71.85 | 337.50K |
| 2026-06-11 | $72.50 | -0.36% | $73.85 | $75.00 | $72.15 | 269.50K |
| 2026-06-10 | $72.76 | +1.04% | $72.01 | $73.78 | $71.96 | 226.00K |
| 2026-06-09 | $72.01 | +0.49% | $71.25 | $72.93 | $71.25 | 294.50K |
| 2026-06-08 | $71.66 | -0.75% | $73.10 | $73.35 | $71.14 | 360.20K |
| 2026-06-05 | $72.20 | +2.95% | $69.92 | $72.74 | $69.01 | 334.90K |
| 2026-06-04 | $70.13 | -0.92% | $71.06 | $71.77 | $69.91 | 257.40K |
| 2026-06-03 | $70.78 | +0.27% | $70.50 | $71.82 | $70.28 | 282.30K |
| 2026-06-02 | $70.59 | -2.24% | $71.63 | $72.20 | $70.07 | 235.60K |
| 2026-06-01 | $72.21 | +2.64% | $70.31 | $72.78 | $70.01 | 287.80K |
| 2026-05-29 | $70.35 | +0.09% | $69.67 | $71.12 | $69.06 | 402.90K |
| 2026-05-28 | $70.29 | -4.99% | $73.11 | $73.37 | $70.23 | 509.60K |
| 2026-05-27 | $73.98 | -2.04% | $75.04 | $76.44 | $73.05 | 432.90K |
| 2026-05-26 | $75.52 | -2.19% | $75.69 | $76.69 | $74.36 | 500.30K |