NYSE : TNK
Teekay Tankers Ltd. — Price history
Energy · Oil & Gas Midstream · Bermuda
Last price 100.8 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teekay Tankers Ltd. (TNK) closed at 96.245 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 100 | 100.69 | 95.01 | 96.245 | 232,965 | -4.52% |
| 2026-10-30 | 100.64 | 101.52 | 99.72 | 100.8 | 174,387 | -0.42% |
| 2026-10-29 | 100.28 | 101.36 | 99.145 | 101.23 | 248,055 | +1.95% |
| 2026-10-28 | 101.29 | 103.97 | 98.545 | 99.29 | 310,571 | +1.21% |
| 2026-10-27 | 100.43 | 101.96 | 98.07 | 98.1 | 431,840 | -2.87% |
| 2026-10-26 | 100.86 | 102.53 | 99.5 | 101 | 334,715 | +1.54% |
| 2026-10-23 | 95.74 | 99.92 | 95.74 | 99.47 | 326,620 | +4.36% |
| 2026-10-22 | 95.16 | 95.77 | 93.225 | 95.31 | 245,101 | -0.71% |
| 2026-10-21 | 94.82 | 96.625 | 93.95 | 95.99 | 244,331 | +1.61% |
| 2026-10-20 | 94.18 | 96.573 | 93.38 | 94.47 | 311,011 | -0.35% |
| 2026-10-19 | 97.35 | 99.21 | 93.64 | 94.8 | 300,064 | -2.09% |
| 2026-10-16 | 99.24 | 99.87 | 96.64 | 96.82 | 330,633 | -0.22% |
| 2026-10-15 | 96.58 | 100.42 | 96.29 | 97.03 | 555,719 | -4.46% |
| 2026-10-14 | 107.06 | 107.07 | 100.25 | 101.56 | 1,095,238 | -4.54% |
| 2026-10-13 | 107.48 | 109.01 | 106.26 | 106.39 | 337,478 | -1.88% |
| 2026-10-12 | 108.1 | 110.65 | 107.27 | 108.43 | 411,295 | +2.16% |
| 2026-10-09 | 106.41 | 107.275 | 105.34 | 106.14 | 399,248 | -0.45% |
| 2026-10-08 | 104.07 | 107.385 | 103.39 | 106.62 | 499,300 | +4.41% |
| 2026-10-07 | 101.74 | 104.67 | 101.74 | 102.12 | 398,997 | +0.87% |
| 2026-10-06 | 100.71 | 102.59 | 99.2 | 101.24 | 422,060 | -2.07% |
| 2026-10-05 | 103.76 | 105.5 | 99.61 | 103.38 | 341,304 | +0.27% |
| 2026-10-02 | 100 | 103.98 | 98.55 | 103.1 | 655,983 | +2.07% |
| 2026-10-01 | 96.78 | 101.23 | 96.04 | 101.01 | 306,285 | +4.07% |
| 2026-09-30 | 98.16 | 100.29 | 96.945 | 97.06 | 501,031 | +0.26% |
| 2026-09-29 | 94.7 | 97.75 | 94.01 | 96.81 | 349,858 | +1.15% |
| 2026-09-28 | 95.76 | 97.09 | 94.512 | 95.71 | 309,078 | +1.74% |
| 2026-09-25 | 93.8 | 95.49 | 93 | 94.07 | 286,822 | -0.01% |
| 2026-09-24 | 94.01 | 96.385 | 93.14 | 94.08 | 387,283 | -0.49% |
| 2026-09-23 | 95.85 | 96.17 | 92.54 | 94.54 | 335,727 | -1.11% |
| 2026-09-22 | 95.48 | 96.87 | 92.78 | 95.6 | 690,689 | -3.20% |
| 2026-09-21 | 100.1 | 102.231 | 98.01 | 98.76 | 362,932 | -2.14% |
| 2026-09-18 | 100.88 | 102.38 | 99.87 | 100.92 | 811,480 | +0.10% |
| 2026-09-17 | 100.59 | 103.16 | 100.02 | 100.82 | 363,051 | +0.19% |
| 2026-09-16 | 99.3 | 103.026 | 99.3 | 100.63 | 508,457 | +1.39% |
| 2026-09-15 | 100.3 | 102.82 | 99.16 | 99.25 | 513,993 | -0.75% |
| 2026-09-14 | 101.42 | 102.07 | 98.8 | 100 | 598,355 | -0.82% |
| 2026-09-11 | 97.7 | 100.91 | 97.395 | 100.83 | 735,489 | +2.63% |
| 2026-09-10 | 96.69 | 98.4 | 95.34 | 98.25 | 531,757 | +2.01% |
| 2026-09-09 | 93.32 | 97.08 | 92.405 | 96.31 | 603,102 | +4.31% |
| 2026-09-08 | 94 | 94 | 90.963 | 92.33 | 345,906 | -1.11% |
| 2026-09-04 | 91.99 | 93.99 | 91.99 | 93.37 | 453,200 | +1.68% |
| 2026-09-03 | 91.38 | 92.02 | 89.45 | 91.83 | 713,493 | +1.19% |
| 2026-09-02 | 88 | 91.02 | 86.785 | 90.75 | 503,858 | +2.77% |
| 2026-09-01 | 89.9 | 90.89 | 87.1 | 88.3 | 471,134 | -1.49% |
| 2026-08-31 | 89.87 | 90.15 | 87.92 | 89.64 | 542,883 | +1.06% |
| 2026-08-28 | 87.13 | 89.64 | 87.13 | 88.7 | 344,176 | +0.57% |
| 2026-08-27 | 84.27 | 88.265 | 84.065 | 88.2 | 595,101 | +6.01% |
| 2026-08-26 | 88.56 | 88.56 | 82.85 | 83.2 | 1,300,733 | -7.59% |
| 2026-08-25 | 91.2 | 91.6 | 89.45 | 90.03 | 364,940 | -2.15% |
| 2026-08-24 | 91.02 | 92.97 | 90.62 | 92.01 | 499,017 | +1.09% |
| 2026-08-21 | 92.06 | 94.44 | 90.53 | 91.02 | 419,362 | -0.11% |
| 2026-08-20 | 90.35 | 92.105 | 89.01 | 91.12 | 284,436 | +0.33% |
| 2026-08-19 | 89.56 | 91.46 | 89.56 | 90.82 | 461,600 | +1.93% |
| 2026-08-18 | 89.69 | 90.32 | 87.78 | 89.1 | 472,316 | -0.01% |
| 2026-08-17 | 86.1 | 89.41 | 85.815 | 89.11 | 458,557 | +4.68% |
| 2026-08-14 | 84.35 | 86.2 | 84.08 | 85.13 | 291,628 | +1.90% |
| 2026-08-13 | 81.14 | 84.235 | 81.14 | 83.54 | 456,463 | +3.28% |
| 2026-08-12 | 77.31 | 81.32 | 77.31 | 80.89 | 476,027 | +4.41% |
| 2026-08-11 | 76.21 | 78.14 | 74.79 | 77.47 | 527,041 | +1.65% |
| 2026-08-10 | 77.48 | 77.89 | 75.84 | 76.21 | 258,463 | -1.03% |
| 2026-08-07 | 77.76 | 78.09 | 75.206 | 77.25 | 212,411 | +0.21% |
| 2026-08-06 | 75.83 | 77.887 | 74.65 | 77.09 | 247,904 | +3.59% |
| 2026-08-05 | 77.42 | 77.69 | 74.24 | 74.42 | 305,053 | -3.10% |
| 2026-08-04 | 80.17 | 80.17 | 76.42 | 76.8 | 496,671 | -4.57% |
| 2026-08-03 | 80.96 | 81.5 | 78.02 | 80.48 | 349,607 | +1.40% |
| 2026-07-31 | 77.63 | 80.82 | 77.3 | 79.37 | 450,818 | +2.60% |
| 2026-07-30 | 76.11 | 77.44 | 75.01 | 77.36 | 394,286 | -1.05% |
| 2026-07-29 | 77.38 | 79 | 76.585 | 78.18 | 327,494 | +1.82% |
| 2026-07-28 | 75.95 | 77.94 | 75.95 | 76.78 | 383,944 | +1.07% |
| 2026-07-27 | 74.83 | 76.2 | 74.01 | 75.97 | 306,989 | +0.21% |
| 2026-07-24 | 76.4 | 77.18 | 75.02 | 75.81 | 288,892 | +0.16% |
| 2026-07-23 | 74.82 | 76.47 | 74.7 | 75.69 | 218,512 | +1.22% |
| 2026-07-22 | 76.36 | 76.74 | 74.56 | 74.78 | 262,599 | -1.03% |
| 2026-07-21 | 72.53 | 75.8 | 72.255 | 75.56 | 445,771 | +5.08% |
| 2026-07-20 | 71.39 | 73.39 | 71.39 | 71.91 | 239,641 | +2.63% |
| 2026-07-17 | 70.86 | 70.86 | 69.26 | 70.07 | 303,077 | -2.45% |
| 2026-07-16 | 72.01 | 74 | 71.66 | 71.83 | 189,757 | -1.25% |
| 2026-07-15 | 71.99 | 73.53 | 71.01 | 72.74 | 327,747 | +0.65% |
| 2026-07-14 | 71.87 | 74.06 | 71.87 | 72.27 | 263,677 | +2.19% |
| 2026-07-13 | 73.63 | 74.09 | 70.72 | 70.72 | 312,344 | -2.39% |
| 2026-07-10 | 69.81 | 72.5 | 69.653 | 72.45 | 311,840 | +4.59% |
| 2026-07-09 | 71.01 | 71.01 | 67.45 | 69.27 | 407,871 | -3.38% |
| 2026-07-08 | 69.9 | 71.75 | 69.39 | 71.69 | 292,307 | +3.40% |
| 2026-07-07 | 68.42 | 70.46 | 68.42 | 69.33 | 379,131 | +0.83% |
| 2026-07-06 | 66.89 | 70.42 | 66.46 | 68.76 | 249,196 | +1.72% |
| 2026-07-02 | 66.5 | 68.02 | 66.5 | 67.6 | 409,194 | +5.08% |
| 2026-07-01 | 64.67 | 65.54 | 64.04 | 64.33 | 342,976 | -0.83% |
| 2026-06-30 | 66.07 | 66.61 | 64.41 | 64.87 | 388,305 | -1.70% |
| 2026-06-29 | 68.57 | 69.93 | 65.8 | 65.99 | 705,216 | -2.94% |
| 2026-06-26 | 69.64 | 70.96 | 66.73 | 67.99 | 897,743 | -3.26% |
| 2026-06-25 | 74.83 | 76.49 | 69.47 | 70.28 | 487,685 | -7.94% |
| 2026-06-24 | 78.84 | 79.22 | 75.2 | 76.34 | 428,719 | -3.62% |
| 2026-06-23 | 77.5 | 79.235 | 76.895 | 79.21 | 343,879 | +2.10% |
| 2026-06-22 | 75 | 78.74 | 75 | 77.58 | 575,539 | +4.20% |
| 2026-06-18 | 73.47 | 74.74 | 71.98 | 74.45 | 406,259 | +0.70% |
| 2026-06-17 | 74.87 | 75.335 | 73.1 | 73.93 | 249,279 | -1.61% |
| 2026-06-16 | 76.04 | 76.14 | 73.87 | 75.14 | 315,507 | -0.56% |
| 2026-06-15 | 75.4 | 76.2 | 73.5 | 75.56 | 341,323 | +0.21% |
| 2026-06-12 | 72 | 76.234 | 71.85 | 75.4 | 337,480 | +4.00% |
| 2026-06-11 | 73.85 | 75 | 72.15 | 72.5 | 269,505 | -0.36% |
| 2026-06-10 | 72.01 | 73.78 | 71.96 | 72.76 | 226,011 | +1.04% |
| 2026-06-09 | 71.25 | 72.93 | 71.25 | 72.01 | 294,509 | +0.49% |
| 2026-06-08 | 73.1 | 73.35 | 71.14 | 71.66 | 360,163 | -0.75% |
| 2026-06-05 | 69.92 | 72.74 | 69.01 | 72.2 | 334,958 | +2.95% |
| 2026-06-04 | 71.06 | 71.766 | 69.91 | 70.13 | 257,386 | -0.92% |
| 2026-06-03 | 70.5 | 71.82 | 70.28 | 70.78 | 282,342 | +0.27% |
| 2026-06-02 | 71.63 | 72.2 | 70.07 | 70.59 | 235,596 | -2.24% |
| 2026-06-01 | 70.31 | 72.78 | 70.01 | 72.21 | 287,883 | +2.64% |
| 2026-05-29 | 69.67 | 71.12 | 69.064 | 70.35 | 402,878 | +0.09% |
| 2026-05-28 | 73.11 | 73.365 | 70.23 | 70.29 | 509,957 | -4.99% |
| 2026-05-27 | 75.04 | 76.438 | 73.05 | 73.98 | 432,951 | -2.04% |
| 2026-05-26 | 75.69 | 76.69 | 74.36 | 75.52 | 503,125 | -0.58% |
| 2026-05-22 | 77.02 | 77.61 | 75.02 | 77.21 | 508,683 | -0.63% |
| 2026-05-21 | 78.49 | 79.98 | 77.41 | 77.7 | 299,753 | -1.63% |
| 2026-05-20 | 77.48 | 79.23 | 77.02 | 78.99 | 360,671 | +3.96% |
| 2026-05-19 | 77 | 77.56 | 75.3 | 75.98 | 352,062 | -1.25% |
| 2026-05-18 | 77.19 | 79.12 | 76.295 | 76.94 | 420,387 | -0.32% |
| 2026-05-15 | 75.78 | 77.75 | 75.25 | 77.19 | 373,162 | -0.19% |
| 2026-05-14 | 79.65 | 79.94 | 75.79 | 77.34 | 554,341 | -0.30% |
| 2026-05-13 | 80.56 | 80.79 | 76.45 | 77.57 | 495,245 | -3.11% |