NYSE - Delayed Quote USD

Teekay Tankers Ltd. (TNK)

55.52 -1.77 (-3.09%)
At close: April 18 at 4:00 PM EDT
55.00 -0.52 (-0.94%)
Pre-Market: 4:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 57.16 57.16 55.50 55.52 55.52 266,600
Apr 17, 2024 57.66 58.35 56.96 57.29 57.29 239,100
Apr 16, 2024 57.50 57.68 56.40 57.38 57.38 222,400
Apr 15, 2024 57.60 58.79 57.31 57.51 57.51 281,300
Apr 12, 2024 59.40 59.90 57.31 57.68 57.68 363,600
Apr 11, 2024 57.20 59.27 57.12 58.84 58.84 477,800
Apr 10, 2024 55.65 56.63 55.65 56.36 56.36 296,000
Apr 9, 2024 57.72 57.81 55.39 55.59 55.59 662,100
Apr 8, 2024 58.85 58.85 57.39 57.78 57.78 229,700
Apr 5, 2024 59.59 59.96 58.86 58.86 58.86 266,200
Apr 4, 2024 60.81 60.95 59.33 59.41 59.41 283,800
Apr 3, 2024 59.82 61.76 59.73 60.93 60.93 455,300
Apr 2, 2024 60.60 61.00 59.17 59.86 59.86 404,000
Apr 1, 2024 58.62 61.14 58.59 60.86 60.86 413,600
Mar 28, 2024 57.35 58.43 57.15 58.41 58.41 314,700
Mar 27, 2024 56.90 57.41 56.55 57.31 57.31 302,000
Mar 26, 2024 57.30 57.74 56.52 56.91 56.91 257,500
Mar 25, 2024 57.09 58.16 57.08 57.28 57.28 203,000
Mar 22, 2024 57.37 57.48 56.40 56.92 56.92 268,200
Mar 21, 2024 57.29 57.89 56.43 57.37 57.37 427,400
Mar 20, 2024 55.51 57.09 54.17 56.91 56.91 508,200
Mar 19, 2024 55.58 56.65 55.22 55.90 55.90 288,900
Mar 18, 2024 55.90 55.91 54.69 55.52 55.52 448,600
Mar 15, 2024 55.29 56.03 54.87 55.75 55.75 647,200
Mar 14, 2024 53.67 55.21 53.32 55.11 55.11 358,400
Mar 13, 2024 53.54 54.24 53.02 53.88 53.88 240,900
Mar 12, 2024 53.50 53.87 52.93 53.11 53.11 260,700
Mar 11, 2024 53.59 53.59 52.51 53.28 53.28 303,000
Mar 8, 2024 53.85 54.74 53.43 53.78 53.78 356,100
Mar 7, 2024 54.23 54.63 53.42 53.79 53.79 340,800
Mar 6, 2024 54.30 54.87 53.61 54.14 54.14 365,300
Mar 5, 2024 53.53 55.00 53.53 54.27 54.27 394,600
Mar 4, 2024 54.89 55.40 53.09 53.30 53.30 445,100
Mar 1, 2024 0.25 Dividend
Mar 1, 2024 54.81 55.50 54.63 54.74 54.74 475,800
Feb 29, 2024 55.11 56.13 54.75 54.82 54.57 424,400
Feb 28, 2024 54.42 55.62 54.40 55.10 54.85 418,600
Feb 27, 2024 55.24 55.46 54.30 54.60 54.35 360,000
Feb 26, 2024 54.23 55.93 54.00 55.24 54.99 631,900
Feb 23, 2024 54.50 54.62 52.31 54.03 53.78 786,600
Feb 22, 2024 56.62 56.62 52.01 54.78 54.53 1,931,700
Feb 21, 2024 57.17 59.25 56.65 57.94 57.68 495,100
Feb 20, 2024 57.81 57.92 57.00 57.08 56.82 394,900
Feb 16, 2024 59.28 59.90 58.21 58.22 57.95 260,700
Feb 15, 2024 57.47 59.15 56.75 58.98 58.71 345,600
Feb 14, 2024 58.53 58.57 56.72 57.68 57.42 403,400
Feb 13, 2024 59.06 59.25 57.52 58.04 57.78 386,200
Feb 12, 2024 57.59 59.77 57.59 59.13 58.86 458,000
Feb 9, 2024 57.80 58.19 57.01 57.44 57.18 332,300
Feb 8, 2024 57.18 58.25 56.60 58.03 57.77 561,300
Feb 7, 2024 56.30 58.59 55.55 57.50 57.24 516,900
Feb 6, 2024 58.16 58.63 56.43 56.70 56.44 435,800
Feb 5, 2024 58.94 59.68 56.91 58.01 57.75 470,100
Feb 2, 2024 60.77 60.77 58.87 59.00 58.73 407,800
Feb 1, 2024 62.68 64.42 57.39 60.71 60.43 1,120,300
Jan 31, 2024 62.53 63.22 61.79 62.55 62.26 699,200
Jan 30, 2024 60.51 62.71 59.67 62.51 62.22 677,900
Jan 29, 2024 61.00 61.19 59.00 59.31 59.04 368,700
Jan 26, 2024 58.86 60.62 58.49 60.50 60.22 436,600
Jan 25, 2024 60.12 60.61 58.15 58.95 58.68 366,900
Jan 24, 2024 58.99 60.69 58.79 59.79 59.52 426,000
Jan 23, 2024 58.00 58.89 57.52 57.98 57.72 422,400
Jan 22, 2024 59.05 59.79 58.13 58.33 58.06 450,300
Jan 19, 2024 59.00 61.67 57.25 59.05 58.78 917,100
Jan 18, 2024 57.09 57.30 55.87 57.16 56.90 366,700
Jan 17, 2024 55.46 57.40 55.46 56.72 56.46 391,200
Jan 16, 2024 57.07 57.91 55.46 55.76 55.51 610,100
Jan 12, 2024 55.59 57.28 55.22 56.34 56.08 564,100
Jan 11, 2024 53.12 54.08 52.42 54.05 53.80 329,000
Jan 10, 2024 54.43 54.61 53.22 53.70 53.46 276,800
Jan 9, 2024 54.73 54.92 52.88 54.32 54.07 388,600
Jan 8, 2024 55.26 55.89 53.26 54.44 54.19 628,000
Jan 5, 2024 54.53 56.68 54.40 56.20 55.94 473,600
Jan 4, 2024 54.91 56.75 54.00 54.11 53.86 744,400
Jan 3, 2024 51.52 54.10 51.38 53.53 53.29 471,600
Jan 2, 2024 50.94 51.72 50.41 51.38 51.15 391,100
Dec 29, 2023 50.37 50.46 49.35 49.97 49.74 334,200
Dec 28, 2023 51.01 51.36 50.07 50.12 49.89 386,700
Dec 27, 2023 51.49 52.20 51.11 51.20 50.97 275,200
Dec 26, 2023 54.22 54.27 50.60 51.64 51.40 516,200
Dec 22, 2023 53.29 54.99 53.13 54.43 54.18 462,100
Dec 21, 2023 52.72 53.32 52.44 52.93 52.69 353,400
Dec 20, 2023 53.37 54.80 51.77 52.00 51.76 723,400
Dec 19, 2023 50.85 53.00 50.49 53.00 52.76 637,700
Dec 18, 2023 52.87 53.03 50.25 50.60 50.37 681,900
Dec 15, 2023 46.85 50.69 46.85 50.23 50.00 1,075,200
Dec 14, 2023 47.83 47.92 46.42 46.70 46.49 439,700
Dec 13, 2023 47.09 47.46 46.26 47.22 47.00 337,500
Dec 12, 2023 47.42 48.22 47.01 47.31 47.09 240,400
Dec 11, 2023 47.30 48.06 46.25 48.04 47.82 267,500
Dec 8, 2023 48.02 48.29 47.21 47.80 47.58 285,200
Dec 7, 2023 48.41 48.41 46.50 47.73 47.51 430,200
Dec 6, 2023 48.88 49.63 48.10 48.13 47.91 289,500
Dec 5, 2023 49.48 49.73 49.02 49.08 48.86 219,100
Dec 4, 2023 50.57 51.38 49.30 49.55 49.32 305,600
Dec 1, 2023 49.67 51.43 49.67 50.79 50.56 412,500
Nov 30, 2023 48.84 49.89 48.26 49.69 49.46 321,500
Nov 29, 2023 50.36 50.90 48.65 49.04 48.82 330,700
Nov 28, 2023 52.18 52.51 50.22 50.22 49.99 341,100
Nov 27, 2023 52.06 52.13 51.34 51.94 51.70 302,400
Nov 24, 2023 51.88 53.00 51.87 51.99 51.75 250,700
Nov 22, 2023 49.87 51.95 49.60 51.88 51.64 332,200
Nov 21, 2023 50.70 50.80 49.77 50.43 50.20 349,700
Nov 20, 2023 51.32 51.51 50.59 50.83 50.60 264,700
Nov 17, 2023 50.37 51.78 50.04 50.89 50.66 297,500
Nov 16, 2023 50.54 50.86 49.52 49.85 49.62 548,000
Nov 15, 2023 51.97 52.38 50.76 50.90 50.67 446,500
Nov 14, 2023 52.99 52.99 51.05 52.09 51.85 500,300
Nov 13, 2023 0.25 Dividend
Nov 13, 2023 53.40 53.54 52.42 52.80 52.56 406,500
Nov 10, 2023 52.43 53.55 52.15 53.39 52.90 389,600
Nov 9, 2023 52.63 53.81 52.26 52.47 51.99 375,100
Nov 8, 2023 51.90 52.64 50.76 52.07 51.59 584,600
Nov 7, 2023 52.93 53.25 51.71 52.32 51.84 679,000
Nov 6, 2023 53.33 53.87 52.23 53.14 52.65 695,300
Nov 3, 2023 50.61 53.72 48.32 52.99 52.50 822,300
Nov 2, 2023 51.41 54.11 50.02 51.92 51.44 1,084,400
Nov 1, 2023 50.00 51.65 49.85 51.41 50.94 758,100
Oct 31, 2023 48.11 49.89 47.98 49.70 49.24 565,600
Oct 30, 2023 49.22 49.88 47.10 48.13 47.69 768,900
Oct 27, 2023 48.38 49.49 48.35 48.89 48.44 719,900
Oct 26, 2023 47.40 48.65 46.80 48.34 47.89 767,200
Oct 25, 2023 45.61 47.43 45.61 47.38 46.94 1,003,600
Oct 24, 2023 43.76 45.95 43.76 45.50 45.08 622,100
Oct 23, 2023 42.48 43.96 42.01 43.52 43.12 408,100
Oct 20, 2023 42.75 43.32 42.44 42.72 42.33 335,000
Oct 19, 2023 42.09 42.80 41.56 42.73 42.34 297,600
Oct 18, 2023 43.13 43.30 42.19 42.55 42.16 254,300
Oct 17, 2023 42.70 43.99 42.70 43.23 42.83 332,100
Oct 16, 2023 43.13 43.28 42.21 42.48 42.09 323,300
Oct 13, 2023 41.85 44.13 41.56 43.13 42.73 672,100
Oct 12, 2023 41.09 41.69 40.84 41.60 41.22 318,700
Oct 11, 2023 40.01 40.85 39.51 40.49 40.12 305,400
Oct 10, 2023 40.21 41.30 40.21 40.48 40.11 345,000
Oct 9, 2023 40.43 41.09 39.77 40.11 39.74 390,800
Oct 6, 2023 38.30 40.03 38.00 39.72 39.35 298,000
Oct 5, 2023 37.28 38.79 37.20 38.48 38.13 388,200
Oct 4, 2023 38.70 38.70 37.39 37.74 37.39 347,500
Oct 3, 2023 39.39 39.63 38.61 39.24 38.88 297,600
Oct 2, 2023 41.82 42.20 39.67 39.74 39.37 322,500
Sep 29, 2023 42.50 42.50 41.30 41.63 41.25 317,000
Sep 28, 2023 41.67 42.43 40.90 42.40 42.01 285,800
Sep 27, 2023 41.94 42.74 41.60 41.68 41.30 295,400
Sep 26, 2023 40.61 42.55 40.61 41.50 41.12 400,400
Sep 25, 2023 40.15 40.94 39.85 40.81 40.43 239,400
Sep 22, 2023 39.84 40.72 39.81 40.28 39.91 318,400
Sep 21, 2023 39.20 39.98 38.86 39.58 39.22 230,700
Sep 20, 2023 39.02 39.76 39.00 39.00 38.64 233,900
Sep 19, 2023 39.94 40.07 38.60 38.93 38.57 241,300
Sep 18, 2023 38.48 40.03 38.48 39.59 39.22 318,000
Sep 15, 2023 38.65 38.99 38.27 38.48 38.13 338,000
Sep 14, 2023 39.06 39.81 38.33 38.68 38.32 330,100
Sep 13, 2023 39.00 39.35 38.06 38.33 37.98 231,000
Sep 12, 2023 39.25 40.02 38.81 38.99 38.63 328,000
Sep 11, 2023 40.77 40.80 39.11 39.19 38.83 283,900
Sep 8, 2023 38.88 40.61 38.88 40.61 40.24 242,400
Sep 7, 2023 38.72 39.00 38.17 38.87 38.51 301,900
Sep 6, 2023 38.83 39.40 38.58 38.84 38.48 302,200
Sep 5, 2023 40.60 41.50 38.22 38.65 38.29 692,700
Sep 1, 2023 41.08 41.64 40.50 41.23 40.85 406,500
Aug 31, 2023 41.52 41.61 40.63 40.68 40.30 407,300
Aug 30, 2023 41.11 41.53 40.40 41.15 40.77 253,400
Aug 29, 2023 41.24 41.83 41.04 41.38 41.00 205,800
Aug 28, 2023 41.35 42.16 40.83 41.03 40.65 293,000
Aug 25, 2023 42.16 42.19 40.56 41.13 40.75 371,900
Aug 24, 2023 42.46 43.16 42.02 42.05 41.66 268,100
Aug 23, 2023 42.79 42.92 41.36 42.31 41.92 389,800
Aug 22, 2023 43.54 43.95 43.11 43.15 42.75 185,100
Aug 21, 2023 44.02 44.28 43.16 43.55 43.15 303,900
Aug 18, 2023 43.16 43.77 42.44 43.72 43.32 283,700
Aug 17, 2023 43.86 44.25 43.21 43.91 43.51 298,700
Aug 16, 2023 42.50 43.70 42.50 43.10 42.70 439,400
Aug 15, 2023 42.22 42.90 42.06 42.66 42.27 254,500
Aug 14, 2023 43.00 43.00 42.28 42.80 42.41 362,900
Aug 11, 2023 0.25 Dividend
Aug 11, 2023 44.12 44.49 43.16 43.31 42.91 316,300
Aug 10, 2023 45.72 46.23 44.38 44.45 43.79 469,300
Aug 9, 2023 44.31 46.36 44.24 45.33 44.66 669,700
Aug 8, 2023 44.00 44.53 43.46 44.02 43.37 501,700
Aug 7, 2023 43.88 44.75 43.51 44.65 43.99 349,400
Aug 4, 2023 44.46 46.00 43.30 43.88 43.23 791,300
Aug 3, 2023 43.11 44.43 42.05 44.08 43.43 1,010,500
Aug 2, 2023 42.50 43.55 42.20 43.21 42.57 543,000
Aug 1, 2023 43.60 43.60 42.46 43.04 42.40 385,000
Jul 31, 2023 42.89 43.75 42.18 43.61 42.96 538,200
Jul 28, 2023 41.31 42.62 41.14 42.40 41.77 534,200
Jul 27, 2023 40.30 41.43 39.90 41.04 40.43 420,000
Jul 26, 2023 40.48 40.89 39.74 40.20 39.61 466,900
Jul 25, 2023 38.94 41.29 38.94 40.78 40.18 573,000
Jul 24, 2023 37.91 38.85 37.62 38.84 38.27 409,400
Jul 21, 2023 37.68 37.82 36.54 37.46 36.91 349,000
Jul 20, 2023 37.98 38.05 37.03 37.63 37.07 267,900
Jul 19, 2023 38.12 38.16 37.06 37.65 37.09 479,100
Jul 18, 2023 38.19 38.40 37.74 38.03 37.47 447,100
Jul 17, 2023 37.50 38.61 37.49 38.57 38.00 467,500
Jul 14, 2023 39.73 39.73 37.54 37.63 37.07 418,300
Jul 13, 2023 40.39 40.45 39.61 39.91 39.32 336,400
Jul 12, 2023 40.14 40.82 39.86 40.23 39.63 353,200
Jul 11, 2023 39.49 40.25 38.94 40.03 39.44 329,100
Jul 10, 2023 38.95 39.64 38.60 38.97 38.39 425,700
Jul 7, 2023 38.44 39.33 38.12 39.13 38.55 284,700
Jul 6, 2023 38.93 39.21 37.13 37.82 37.26 324,200
Jul 5, 2023 38.04 39.67 37.76 39.30 38.72 278,200
Jul 3, 2023 38.50 39.36 38.21 38.22 37.65 291,800
Jun 30, 2023 37.39 38.49 36.83 38.23 37.66 480,200
Jun 29, 2023 36.32 37.70 36.07 36.72 36.18 373,800
Jun 28, 2023 35.44 36.02 35.10 36.01 35.48 482,700
Jun 27, 2023 36.00 36.35 35.37 35.52 34.99 406,300
Jun 26, 2023 37.34 37.68 36.19 36.21 35.67 342,800
Jun 23, 2023 37.02 37.82 37.02 37.79 37.23 797,800
Jun 22, 2023 37.56 38.15 37.01 38.14 37.58 268,200
Jun 21, 2023 37.60 38.37 37.19 38.10 37.54 300,300
Jun 20, 2023 37.65 37.77 36.39 37.60 37.04 320,500
Jun 16, 2023 38.76 38.76 37.57 37.88 37.32 458,300
Jun 15, 2023 38.57 38.89 37.44 38.34 37.77 426,900
Jun 14, 2023 36.71 38.61 36.71 38.36 37.79 457,000
Jun 13, 2023 36.89 37.44 36.00 36.53 35.99 313,500
Jun 12, 2023 37.11 37.45 36.38 36.50 35.96 398,400
Jun 9, 2023 36.63 37.40 36.31 36.91 36.36 672,600
Jun 8, 2023 36.74 37.21 36.14 36.18 35.64 430,200
Jun 7, 2023 36.92 37.49 36.03 36.74 36.20 304,200
Jun 6, 2023 35.60 36.88 35.00 36.63 36.09 394,800
Jun 5, 2023 36.96 37.10 35.95 35.98 35.45 353,700
Jun 2, 2023 37.10 37.80 36.54 37.79 37.23 427,000
Jun 1, 2023 36.20 38.06 36.13 36.71 36.17 441,900
May 31, 2023 36.59 36.80 35.53 36.13 35.60 493,000
May 30, 2023 39.00 39.03 37.18 37.39 36.84 473,200
May 26, 2023 38.22 39.58 38.11 39.19 38.61 441,600
May 25, 2023 38.96 39.20 37.80 37.89 37.33 393,100
May 24, 2023 38.58 39.63 38.12 38.94 38.36 409,800
May 23, 2023 40.15 40.34 38.84 38.85 38.28 404,300
May 22, 2023 40.10 41.72 39.94 40.07 39.48 510,600
May 19, 2023 1.25 Dividend
May 19, 2023 39.49 41.17 38.41 40.02 39.43 601,200
May 18, 2023 40.10 40.23 38.85 40.04 38.22 732,100
May 17, 2023 41.02 41.69 40.07 40.23 38.40 618,500
May 16, 2023 41.01 42.32 40.91 40.96 39.09 404,000
May 15, 2023 42.24 42.72 40.99 41.01 39.14 544,000
May 12, 2023 44.71 46.23 41.50 41.73 39.83 1,092,900
May 11, 2023 42.38 44.93 41.55 44.06 42.05 1,332,400
May 10, 2023 38.02 39.48 37.51 39.11 37.33 391,200
May 9, 2023 37.20 38.46 36.40 38.08 36.35 445,000
May 8, 2023 37.67 37.90 36.66 37.33 35.63 366,900
May 5, 2023 37.71 39.25 37.50 37.67 35.95 330,800
May 4, 2023 36.85 37.21 36.22 36.83 35.15 391,200
May 3, 2023 38.71 38.71 36.88 37.36 35.66 363,200
May 2, 2023 39.45 39.49 38.26 38.76 36.99 503,100
May 1, 2023 40.38 40.47 39.04 39.78 37.97 334,100
Apr 28, 2023 40.11 40.97 39.92 40.49 38.65 375,000
Apr 27, 2023 39.70 40.26 39.04 40.12 38.29 366,400
Apr 26, 2023 41.02 41.20 39.34 39.79 37.98 337,100
Apr 25, 2023 42.13 42.43 40.46 41.02 39.15 442,000
Apr 24, 2023 40.09 43.71 39.99 42.43 40.50 809,000
Apr 21, 2023 40.26 40.42 39.05 39.45 37.65 441,700
Apr 20, 2023 42.92 43.19 40.65 40.84 38.98 378,400
Apr 19, 2023 44.27 44.27 42.02 43.45 41.47 586,000

Related Tickers

STNG Scorpio Tankers Inc.
68.46
-3.28%
 
TK Teekay Corporation
7.06
-1.67%
 
TNP Tsakos Energy Navigation Limited
24.53
-3.01%
 
DHT DHT Holdings, Inc.
11.06
-1.95%
 
INSW International Seaways, Inc.
51.61
-2.09%
 
FRO Frontline plc
22.87
-4.87%
 
EURN Euronav NV
16.37
-0.79%
 
LPG Dorian LPG Ltd.
39.46
-2.06%
 
TRMD TORM plc
32.17
-2.69%
 
GLNG Golar LNG Limited
24.69
-0.32%