Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
55.21
-0.26 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
Teekay Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.47 | 56.23 | 55.15 | 55.21 | 55.21 | -0.47% | 366,527 |
| Dec 4, 2025 | 56.74 | 56.74 | 55.24 | 55.47 | 55.47 | -2.68% | 305,131 |
| Dec 3, 2025 | 56.75 | 57.72 | 56.75 | 57.00 | 57.00 | 2.17% | 433,110 |
| Dec 2, 2025 | 55.53 | 55.94 | 54.63 | 55.79 | 55.79 | 0.47% | 350,291 |
| Dec 1, 2025 | 57.69 | 57.75 | 55.39 | 55.53 | 55.53 | -3.71% | 391,241 |
| Nov 28, 2025 | 58.20 | 58.43 | 57.31 | 57.67 | 57.67 | -0.76% | 256,736 |
| Nov 26, 2025 | 58.66 | 59.70 | 57.71 | 58.11 | 58.11 | -1.96% | 627,589 |
| Nov 25, 2025 | 60.14 | 60.97 | 58.66 | 59.27 | 59.27 | -2.82% | 745,941 |
| Nov 24, 2025 | 61.67 | 61.67 | 59.32 | 60.99 | 60.99 | -2.02% | 506,492 |
| Nov 21, 2025 | 61.25 | 63.01 | 60.01 | 62.25 | 62.25 | 2.86% | 412,902 |
| Nov 20, 2025 | 62.83 | 63.71 | 60.30 | 60.52 | 60.52 | -2.21% | 324,863 |
| Nov 19, 2025 | 62.01 | 62.85 | 61.71 | 61.89 | 61.89 | -1.81% | 305,319 |
| Nov 18, 2025 | 62.35 | 63.30 | 61.40 | 63.03 | 63.03 | 0.86% | 349,842 |
| Nov 17, 2025 | 62.17 | 62.94 | 61.56 | 62.49 | 62.49 | 0.03% | 349,806 |
| Nov 14, 2025 | 61.11 | 62.65 | 60.60 | 62.47 | 62.47 | 1.05% | 222,170 |
| Nov 13, 2025 | 61.80 | 63.19 | 61.67 | 61.82 | 61.82 | -0.03% | 401,371 |
| Nov 12, 2025 | 61.61 | 62.09 | 61.22 | 61.84 | 61.84 | 1.69% | 284,475 |
| Nov 11, 2025 | 61.45 | 61.90 | 60.50 | 60.81 | 60.81 | -0.54% | 279,679 |
| Nov 10, 2025 | 61.17 | 61.91 | 60.42 | 61.14 | 61.14 | 0.33% | 313,723 |
| Nov 7, 2025 | 61.40 | 61.46 | 60.19 | 60.94 | 60.69 | -0.26% | 480,255 |
| Nov 6, 2025 | 60.01 | 61.88 | 59.84 | 61.10 | 60.85 | 0.16% | 500,754 |
| Nov 5, 2025 | 59.70 | 61.08 | 59.39 | 61.00 | 60.75 | 2.45% | 311,075 |
| Nov 4, 2025 | 59.50 | 59.83 | 58.60 | 59.54 | 59.30 | -1.77% | 249,081 |
| Nov 3, 2025 | 60.72 | 60.97 | 59.76 | 60.61 | 60.36 | -0.64% | 427,885 |
| Oct 31, 2025 | 59.10 | 61.25 | 58.60 | 61.00 | 60.75 | 3.67% | 472,196 |
| Oct 30, 2025 | 57.99 | 60.55 | 57.68 | 58.84 | 58.60 | -2.41% | 514,738 |
| Oct 29, 2025 | 59.73 | 61.17 | 59.60 | 60.29 | 60.04 | 0.97% | 600,755 |
| Oct 28, 2025 | 59.59 | 60.59 | 59.07 | 59.71 | 59.47 | 0.67% | 388,294 |
| Oct 27, 2025 | 59.18 | 59.43 | 58.21 | 59.31 | 59.07 | 0.90% | 301,722 |
| Oct 24, 2025 | 58.54 | 59.96 | 58.45 | 58.78 | 58.54 | -0.22% | 524,811 |
| Oct 23, 2025 | 57.45 | 59.20 | 57.28 | 58.91 | 58.67 | 4.10% | 845,115 |
| Oct 22, 2025 | 53.66 | 56.60 | 53.26 | 56.59 | 56.36 | 5.21% | 638,365 |
| Oct 21, 2025 | 55.00 | 55.09 | 53.57 | 53.79 | 53.57 | -3.03% | 387,161 |
| Oct 20, 2025 | 54.93 | 56.48 | 54.66 | 55.47 | 55.24 | 2.99% | 772,361 |
| Oct 17, 2025 | 51.94 | 54.24 | 51.83 | 53.86 | 53.64 | 2.75% | 571,265 |
| Oct 16, 2025 | 51.06 | 53.46 | 50.97 | 52.42 | 52.20 | 3.07% | 655,517 |
| Oct 15, 2025 | 49.60 | 50.90 | 49.17 | 50.86 | 50.65 | 4.18% | 481,472 |
| Oct 14, 2025 | 48.42 | 49.01 | 47.18 | 48.82 | 48.62 | -1.31% | 588,954 |
| Oct 13, 2025 | 49.60 | 50.31 | 48.89 | 49.47 | 49.27 | 0.69% | 491,804 |
| Oct 10, 2025 | 50.31 | 50.91 | 49.09 | 49.13 | 48.93 | -2.56% | 347,931 |
| Oct 9, 2025 | 50.16 | 51.52 | 49.61 | 50.42 | 50.21 | 2.40% | 916,069 |
| Oct 8, 2025 | 49.78 | 49.78 | 48.59 | 49.24 | 49.04 | 0.35% | 513,947 |
| Oct 7, 2025 | 50.06 | 50.15 | 48.21 | 49.07 | 48.87 | -2.93% | 384,818 |
| Oct 6, 2025 | 51.17 | 51.21 | 50.37 | 50.55 | 50.34 | -1.75% | 360,022 |
| Oct 3, 2025 | 50.46 | 51.47 | 50.14 | 51.45 | 51.24 | 2.61% | 380,049 |
| Oct 2, 2025 | 50.85 | 50.85 | 49.48 | 50.14 | 49.93 | -1.76% | 394,116 |
| Oct 1, 2025 | 50.45 | 51.44 | 50.35 | 51.04 | 50.83 | 0.97% | 296,833 |
| Sep 30, 2025 | 51.10 | 51.84 | 50.40 | 50.55 | 50.34 | -1.39% | 382,696 |
| Sep 29, 2025 | 52.27 | 52.27 | 50.35 | 51.26 | 51.05 | -2.12% | 600,115 |
| Sep 26, 2025 | 52.20 | 52.81 | 51.86 | 52.37 | 52.16 | -0.40% | 454,676 |
| Sep 25, 2025 | 54.00 | 54.00 | 52.41 | 52.58 | 52.36 | -2.09% | 406,685 |
| Sep 24, 2025 | 54.01 | 54.40 | 53.51 | 53.70 | 53.48 | -1.47% | 274,116 |
| Sep 23, 2025 | 53.66 | 55.18 | 53.31 | 54.50 | 54.28 | 2.56% | 414,298 |
| Sep 22, 2025 | 53.62 | 53.82 | 53.03 | 53.14 | 52.92 | -0.60% | 501,973 |
| Sep 19, 2025 | 54.12 | 54.46 | 53.20 | 53.46 | 53.24 | -2.30% | 523,139 |
| Sep 18, 2025 | 54.90 | 54.93 | 54.03 | 54.72 | 54.50 | -1.14% | 456,377 |
| Sep 17, 2025 | 54.68 | 55.68 | 54.48 | 55.35 | 55.12 | 1.75% | 849,641 |
| Sep 16, 2025 | 55.11 | 55.21 | 54.04 | 54.40 | 54.18 | -2.79% | 668,204 |
| Sep 15, 2025 | 53.49 | 56.44 | 53.16 | 55.96 | 55.73 | 7.41% | 1,117,247 |
| Sep 12, 2025 | 52.47 | 53.09 | 51.96 | 52.10 | 51.89 | 0.25% | 413,121 |
| Sep 11, 2025 | 51.80 | 52.22 | 50.95 | 51.97 | 51.76 | 0.23% | 564,316 |
| Sep 10, 2025 | 51.75 | 52.43 | 51.45 | 51.85 | 51.64 | -0.67% | 267,115 |
| Sep 9, 2025 | 53.00 | 53.00 | 51.80 | 52.20 | 51.99 | -1.88% | 340,808 |
| Sep 8, 2025 | 53.30 | 53.89 | 52.60 | 53.20 | 52.98 | 2.15% | 760,827 |
| Sep 5, 2025 | 50.83 | 52.25 | 50.83 | 52.08 | 51.87 | 2.64% | 580,463 |
| Sep 4, 2025 | 49.83 | 50.76 | 49.16 | 50.74 | 50.53 | 0.12% | 512,921 |
| Sep 3, 2025 | 50.09 | 51.28 | 49.35 | 50.68 | 50.47 | 3.01% | 809,518 |
| Sep 2, 2025 | 49.00 | 50.05 | 48.75 | 49.20 | 49.00 | 0.06% | 569,983 |
| Aug 29, 2025 | 48.87 | 49.30 | 48.01 | 49.17 | 48.97 | 1.03% | 810,660 |
| Aug 28, 2025 | 48.21 | 48.91 | 47.73 | 48.67 | 48.47 | 1.02% | 601,094 |
| Aug 27, 2025 | 47.36 | 48.79 | 47.15 | 48.18 | 47.98 | 1.54% | 667,733 |
| Aug 26, 2025 | 47.17 | 47.88 | 47.07 | 47.45 | 47.26 | -0.38% | 347,439 |
| Aug 25, 2025 | 47.84 | 48.00 | 47.21 | 47.63 | 47.43 | -1.00% | 478,905 |
| Aug 22, 2025 | 47.77 | 48.67 | 47.50 | 48.11 | 47.91 | 0.56% | 528,461 |
| Aug 21, 2025 | 44.66 | 47.93 | 44.63 | 47.84 | 47.64 | 7.26% | 933,444 |
| Aug 20, 2025 | 44.28 | 45.44 | 44.28 | 44.60 | 44.42 | 2.29% | 463,976 |
| Aug 19, 2025 | 45.07 | 45.13 | 43.54 | 43.60 | 43.42 | -3.11% | 274,800 |
| Aug 18, 2025 | 44.35 | 45.44 | 44.05 | 45.00 | 44.82 | 1.47% | 456,864 |
| Aug 15, 2025 | 44.11 | 44.47 | 43.65 | 44.35 | 44.17 | 0.66% | 572,434 |
| Aug 14, 2025 | 44.90 | 45.15 | 43.63 | 44.06 | 43.88 | -1.81% | 683,493 |
| Aug 13, 2025 | 44.15 | 44.90 | 43.71 | 44.87 | 44.69 | 1.47% | 887,749 |
| Aug 12, 2025 | 43.57 | 44.70 | 43.57 | 44.22 | 44.04 | 2.15% | 972,929 |
| Aug 11, 2025 | 44.34 | 44.69 | 42.88 | 43.29 | 43.11 | -3.00% | 450,946 |
| Aug 8, 2025 | 46.64 | 47.05 | 44.22 | 44.63 | 44.20 | -1.76% | 630,665 |
| Aug 7, 2025 | 45.50 | 46.11 | 45.15 | 45.43 | 44.99 | -0.02% | 514,223 |
| Aug 6, 2025 | 46.18 | 46.58 | 45.43 | 45.44 | 45.00 | -1.60% | 667,406 |
| Aug 5, 2025 | 45.16 | 46.57 | 45.00 | 46.18 | 45.73 | 2.30% | 688,150 |
| Aug 4, 2025 | 42.95 | 45.20 | 42.95 | 45.14 | 44.70 | 5.96% | 697,681 |
| Aug 1, 2025 | 43.59 | 43.59 | 41.77 | 42.60 | 42.19 | 0.59% | 863,673 |
| Jul 31, 2025 | 42.56 | 44.20 | 42.15 | 42.35 | 41.94 | -5.87% | 976,453 |
| Jul 30, 2025 | 45.44 | 46.30 | 44.36 | 44.99 | 44.55 | -0.51% | 532,450 |
| Jul 29, 2025 | 44.53 | 45.57 | 43.93 | 45.22 | 44.78 | 1.21% | 347,205 |
| Jul 28, 2025 | 44.40 | 44.78 | 43.99 | 44.68 | 44.25 | 1.15% | 412,869 |
| Jul 25, 2025 | 44.46 | 45.07 | 44.03 | 44.17 | 43.74 | -1.56% | 202,328 |
| Jul 24, 2025 | 44.69 | 45.34 | 44.60 | 44.87 | 44.44 | -0.80% | 364,041 |
| Jul 23, 2025 | 44.19 | 45.50 | 43.93 | 45.23 | 44.79 | 3.88% | 333,392 |
| Jul 22, 2025 | 43.73 | 44.07 | 43.41 | 43.54 | 43.12 | 0.25% | 193,095 |
| Jul 21, 2025 | 44.20 | 44.20 | 43.37 | 43.43 | 43.01 | -1.43% | 211,397 |
| Jul 18, 2025 | 44.93 | 45.47 | 43.91 | 44.06 | 43.63 | -1.78% | 286,107 |
| Jul 17, 2025 | 43.49 | 45.15 | 43.46 | 44.86 | 44.43 | 2.61% | 403,881 |