Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
67.99
-2.29 (-3.26%)
At close: Jun 26, 2026, 4:00 PM EDT
68.00
+0.01 (0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Teekay Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.64 | 70.96 | 66.73 | 67.99 | 67.99 | -3.26% | 887,816 |
| Jun 25, 2026 | 74.83 | 76.49 | 69.47 | 70.28 | 70.28 | -7.94% | 478,709 |
| Jun 24, 2026 | 78.84 | 79.22 | 75.20 | 76.34 | 76.34 | -3.62% | 408,770 |
| Jun 23, 2026 | 77.50 | 79.24 | 76.90 | 79.21 | 79.21 | 2.10% | 343,806 |
| Jun 22, 2026 | 75.00 | 78.74 | 75.00 | 77.58 | 77.58 | 4.20% | 560,912 |
| Jun 18, 2026 | 73.47 | 74.74 | 71.98 | 74.45 | 74.45 | 0.70% | 389,497 |
| Jun 17, 2026 | 74.87 | 75.34 | 73.10 | 73.93 | 73.93 | -1.61% | 249,263 |
| Jun 16, 2026 | 76.04 | 76.14 | 73.87 | 75.14 | 75.14 | -0.56% | 309,451 |
| Jun 15, 2026 | 75.40 | 76.20 | 73.50 | 75.56 | 75.56 | 0.21% | 340,667 |
| Jun 12, 2026 | 72.00 | 76.23 | 71.85 | 75.40 | 75.40 | 4.00% | 337,464 |
| Jun 11, 2026 | 73.85 | 75.00 | 72.15 | 72.50 | 72.50 | -0.36% | 269,434 |
| Jun 10, 2026 | 72.01 | 73.78 | 71.96 | 72.76 | 72.76 | 1.04% | 225,944 |
| Jun 9, 2026 | 71.25 | 72.93 | 71.25 | 72.01 | 72.01 | 0.49% | 294,430 |
| Jun 8, 2026 | 73.10 | 73.35 | 71.14 | 71.66 | 71.66 | -0.75% | 360,139 |
| Jun 5, 2026 | 69.92 | 72.74 | 69.01 | 72.20 | 72.20 | 2.95% | 334,806 |
| Jun 4, 2026 | 71.06 | 71.77 | 69.91 | 70.13 | 70.13 | -0.92% | 248,471 |
| Jun 3, 2026 | 70.50 | 71.82 | 70.28 | 70.78 | 70.78 | 0.27% | 267,850 |
| Jun 2, 2026 | 71.63 | 72.20 | 70.07 | 70.59 | 70.59 | -2.24% | 235,563 |
| Jun 1, 2026 | 70.31 | 72.78 | 70.01 | 72.21 | 72.21 | 2.64% | 276,922 |
| May 29, 2026 | 69.67 | 71.12 | 69.06 | 70.35 | 70.35 | 0.09% | 401,520 |
| May 28, 2026 | 73.11 | 73.37 | 70.23 | 70.29 | 70.29 | -4.99% | 509,370 |
| May 27, 2026 | 75.04 | 76.44 | 73.05 | 73.98 | 73.98 | -2.04% | 430,774 |
| May 26, 2026 | 75.69 | 76.69 | 74.36 | 75.52 | 75.52 | -0.58% | 495,534 |
| May 22, 2026 | 77.02 | 77.61 | 75.02 | 77.21 | 75.96 | -0.63% | 508,683 |
| May 21, 2026 | 78.49 | 79.98 | 77.41 | 77.70 | 76.44 | -1.63% | 299,753 |
| May 20, 2026 | 77.48 | 79.23 | 77.02 | 78.99 | 77.71 | 3.96% | 360,671 |
| May 19, 2026 | 77.00 | 77.56 | 75.30 | 75.98 | 74.75 | -1.25% | 352,062 |
| May 18, 2026 | 77.19 | 79.12 | 76.30 | 76.94 | 75.69 | -0.32% | 420,387 |
| May 15, 2026 | 75.78 | 77.75 | 75.25 | 77.19 | 75.94 | -0.19% | 373,162 |
| May 14, 2026 | 79.65 | 79.94 | 75.79 | 77.34 | 76.09 | -0.30% | 554,341 |
| May 13, 2026 | 80.56 | 80.79 | 76.45 | 77.57 | 76.31 | -3.11% | 495,245 |
| May 12, 2026 | 81.13 | 82.20 | 78.76 | 80.06 | 78.76 | -1.84% | 389,316 |
| May 11, 2026 | 83.30 | 83.86 | 81.01 | 81.56 | 80.24 | -1.77% | 445,555 |
| May 8, 2026 | 81.57 | 83.99 | 80.86 | 83.03 | 81.69 | 2.17% | 356,704 |
| May 7, 2026 | 80.65 | 82.09 | 79.89 | 81.27 | 79.95 | 2.38% | 342,647 |
| May 6, 2026 | 81.40 | 83.53 | 78.93 | 79.38 | 78.09 | -3.91% | 335,580 |
| May 5, 2026 | 80.55 | 83.54 | 80.33 | 82.61 | 81.27 | 3.65% | 392,038 |
| May 4, 2026 | 80.49 | 81.39 | 79.17 | 79.70 | 78.41 | -0.97% | 345,978 |
| May 1, 2026 | 78.53 | 80.49 | 77.73 | 80.48 | 79.18 | 2.46% | 347,632 |
| Apr 30, 2026 | 78.00 | 79.51 | 77.26 | 78.55 | 77.28 | 0.31% | 303,267 |
| Apr 29, 2026 | 78.22 | 79.06 | 77.32 | 78.31 | 77.04 | 0.36% | 266,060 |
| Apr 28, 2026 | 78.91 | 79.33 | 77.45 | 78.03 | 76.77 | 0.41% | 354,747 |
| Apr 27, 2026 | 76.51 | 78.58 | 75.36 | 77.71 | 76.45 | 2.33% | 406,608 |
| Apr 24, 2026 | 73.97 | 75.94 | 73.05 | 75.94 | 74.71 | 2.90% | 378,878 |
| Apr 23, 2026 | 73.91 | 75.09 | 72.99 | 73.80 | 72.61 | 0.52% | 435,823 |
| Apr 22, 2026 | 74.75 | 74.75 | 71.77 | 73.42 | 72.23 | -0.29% | 567,699 |
| Apr 21, 2026 | 77.44 | 77.77 | 73.18 | 73.63 | 72.44 | -3.75% | 343,011 |
| Apr 20, 2026 | 75.38 | 77.01 | 73.51 | 76.50 | 75.26 | 1.61% | 506,733 |
| Apr 17, 2026 | 75.65 | 77.24 | 73.61 | 75.29 | 74.07 | 1.18% | 817,895 |
| Apr 16, 2026 | 74.92 | 75.44 | 73.67 | 74.41 | 73.21 | -0.43% | 606,313 |
| Apr 15, 2026 | 75.79 | 77.49 | 73.80 | 74.73 | 73.52 | 2.52% | 1,000,908 |
| Apr 14, 2026 | 75.09 | 75.59 | 72.74 | 72.89 | 71.71 | -2.92% | 429,545 |
| Apr 13, 2026 | 74.82 | 76.66 | 74.07 | 75.08 | 73.86 | 1.51% | 831,669 |
| Apr 10, 2026 | 74.87 | 75.28 | 72.99 | 73.96 | 72.76 | -1.22% | 506,658 |
| Apr 9, 2026 | 77.03 | 77.99 | 74.39 | 74.87 | 73.66 | -2.82% | 533,869 |
| Apr 8, 2026 | 73.04 | 77.11 | 72.11 | 77.04 | 75.79 | 1.61% | 621,063 |
| Apr 7, 2026 | 78.21 | 79.69 | 75.36 | 75.82 | 74.59 | -3.06% | 552,974 |
| Apr 6, 2026 | 77.50 | 79.00 | 76.07 | 78.21 | 76.94 | 1.58% | 515,340 |
| Apr 2, 2026 | 73.19 | 77.69 | 72.53 | 76.99 | 75.74 | 5.52% | 482,667 |
| Apr 1, 2026 | 73.31 | 74.66 | 72.45 | 72.96 | 71.78 | -0.49% | 305,547 |
| Mar 31, 2026 | 72.75 | 74.58 | 72.28 | 73.32 | 72.13 | 1.79% | 487,626 |
| Mar 30, 2026 | 73.00 | 73.94 | 70.67 | 72.03 | 70.86 | -0.58% | 418,745 |
| Mar 27, 2026 | 70.40 | 72.95 | 69.98 | 72.45 | 71.28 | 2.62% | 372,306 |
| Mar 26, 2026 | 70.46 | 73.12 | 70.38 | 70.60 | 69.46 | 0.33% | 561,537 |
| Mar 25, 2026 | 72.30 | 72.78 | 69.72 | 70.37 | 69.23 | -3.59% | 493,600 |
| Mar 24, 2026 | 70.25 | 73.76 | 69.99 | 72.99 | 71.81 | 5.17% | 715,461 |
| Mar 23, 2026 | 67.40 | 70.33 | 67.40 | 69.40 | 68.28 | 3.46% | 524,621 |
| Mar 20, 2026 | 68.27 | 69.16 | 66.86 | 67.08 | 65.99 | -1.45% | 1,091,034 |
| Mar 19, 2026 | 64.53 | 68.44 | 64.02 | 68.07 | 66.97 | 3.23% | 584,606 |
| Mar 18, 2026 | 63.59 | 67.56 | 63.59 | 65.94 | 64.87 | 3.16% | 699,719 |
| Mar 17, 2026 | 66.25 | 66.90 | 63.62 | 63.92 | 62.89 | -3.44% | 405,268 |
| Mar 16, 2026 | 64.43 | 66.30 | 64.03 | 66.20 | 65.13 | 4.43% | 420,029 |
| Mar 13, 2026 | 64.45 | 65.00 | 63.04 | 63.39 | 62.36 | -2.43% | 520,587 |
| Mar 12, 2026 | 69.05 | 69.43 | 64.89 | 64.97 | 63.92 | -6.45% | 770,366 |
| Mar 11, 2026 | 71.53 | 71.63 | 68.72 | 69.45 | 68.33 | -4.21% | 442,137 |
| Mar 10, 2026 | 74.17 | 75.15 | 72.44 | 72.50 | 71.33 | -2.53% | 391,861 |
| Mar 9, 2026 | 71.16 | 75.27 | 71.16 | 74.38 | 73.18 | 3.58% | 558,127 |
| Mar 6, 2026 | 72.71 | 73.00 | 71.30 | 71.81 | 70.65 | -1.90% | 706,433 |
| Mar 5, 2026 | 77.48 | 77.48 | 72.12 | 73.20 | 72.01 | -5.28% | 701,896 |
| Mar 4, 2026 | 75.37 | 77.50 | 74.68 | 77.28 | 76.03 | 1.83% | 743,919 |
| Mar 3, 2026 | 76.25 | 77.02 | 73.81 | 75.89 | 74.66 | -2.88% | 798,019 |
| Mar 2, 2026 | 81.63 | 82.24 | 76.37 | 78.14 | 76.87 | 0.15% | 1,074,856 |
| Feb 27, 2026 | 78.03 | 78.68 | 76.59 | 78.27 | 76.76 | 1.66% | 940,054 |
| Feb 26, 2026 | 75.01 | 77.50 | 73.50 | 76.99 | 75.50 | 2.97% | 1,217,672 |
| Feb 25, 2026 | 73.95 | 74.85 | 72.78 | 74.77 | 73.32 | 1.29% | 579,950 |
| Feb 24, 2026 | 71.90 | 74.09 | 71.71 | 73.82 | 72.39 | 2.78% | 663,946 |
| Feb 23, 2026 | 72.00 | 72.37 | 70.35 | 71.82 | 70.43 | -1.45% | 543,225 |
| Feb 20, 2026 | 73.08 | 74.01 | 71.67 | 72.88 | 71.47 | -1.37% | 682,198 |
| Feb 19, 2026 | 72.80 | 74.70 | 71.00 | 73.89 | 72.46 | 1.86% | 917,507 |
| Feb 18, 2026 | 72.70 | 73.73 | 72.14 | 72.54 | 71.14 | 1.30% | 598,534 |
| Feb 17, 2026 | 70.55 | 71.84 | 69.53 | 71.61 | 70.23 | 1.50% | 346,874 |
| Feb 13, 2026 | 68.24 | 70.75 | 68.24 | 70.55 | 69.19 | 3.07% | 374,674 |
| Feb 12, 2026 | 69.75 | 70.09 | 67.83 | 68.45 | 67.13 | -1.61% | 419,503 |
| Feb 11, 2026 | 67.86 | 69.67 | 67.39 | 69.57 | 68.23 | 3.88% | 425,327 |
| Feb 10, 2026 | 66.87 | 67.56 | 66.51 | 66.97 | 65.68 | 0.06% | 268,405 |
| Feb 9, 2026 | 66.00 | 67.33 | 65.61 | 66.93 | 65.64 | 0.28% | 240,953 |
| Feb 6, 2026 | 64.30 | 67.20 | 64.30 | 66.74 | 65.45 | 3.60% | 283,553 |
| Feb 5, 2026 | 63.81 | 65.75 | 63.81 | 64.42 | 63.17 | 0.23% | 343,370 |
| Feb 4, 2026 | 65.32 | 65.45 | 63.62 | 64.27 | 63.03 | -1.34% | 352,329 |
| Feb 3, 2026 | 65.06 | 65.61 | 63.25 | 65.14 | 63.88 | -0.17% | 479,180 |