NYSE - Delayed Quote USD

Teekay Tankers Ltd. (TNK)

Compare

41.02

+1.28

+(3.22%)

At close: January 29 at 4:00:02 PM EST

42.25

+1.23

+(3.00%)

After hours: 7:59:55 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	39.95	41.07	39.79	41.02	41.02	378,900
Jan 28, 2025	39.99	40.52	39.23	39.74	39.74	369,200
Jan 27, 2025	40.00	40.65	39.28	39.50	39.50	468,500
Jan 24, 2025	40.99	40.99	39.47	40.04	40.04	372,100
Jan 23, 2025	41.05	41.46	40.60	41.08	41.08	370,000
Jan 22, 2025	41.00	41.59	40.27	40.92	40.92	461,700
Jan 21, 2025	43.32	43.32	41.00	41.15	41.15	748,900
Jan 17, 2025	43.47	44.29	42.52	43.60	43.60	485,100
Jan 16, 2025	46.80	46.90	44.39	44.58	44.58	853,700
Jan 15, 2025	47.25	47.69	46.42	47.31	47.31	617,600
Jan 14, 2025	46.20	47.29	45.58	47.16	47.16	799,100
Jan 13, 2025	47.72	48.37	46.27	47.16	47.16	1,053,100
Jan 10, 2025	44.40	46.05	44.39	45.36	45.36	792,600
Jan 8, 2025	41.88	42.38	41.00	42.11	42.11	421,500
Jan 7, 2025	41.10	42.89	41.10	42.67	42.67	535,600
Jan 6, 2025	40.36	41.43	39.70	39.91	39.91	330,700
Jan 3, 2025	41.25	41.39	39.70	39.92	39.92	486,700
Jan 2, 2025	40.37	41.47	40.12	41.25	41.25	584,100
Dec 31, 2024	38.84	40.18	38.84	39.79	39.79	319,000
Dec 30, 2024	38.95	39.44	38.48	38.86	38.86	601,900
Dec 27, 2024	39.07	39.24	38.62	38.92	38.92	295,000
Dec 26, 2024	39.59	39.70	38.94	39.13	39.13	211,300
Dec 24, 2024	39.15	39.99	38.76	39.75	39.75	291,600
Dec 23, 2024	37.33	39.13	37.27	39.09	39.09	321,000
Dec 20, 2024	37.01	38.07	36.81	37.51	37.51	564,700
Dec 19, 2024	38.40	38.57	37.17	37.21	37.21	275,500
Dec 18, 2024	38.18	39.03	36.67	38.15	38.15	514,100
Dec 17, 2024	36.80	38.08	36.04	37.84	37.84	689,500
Dec 16, 2024	37.52	37.67	36.90	37.18	37.18	371,200
Dec 13, 2024	38.07	38.31	37.35	38.06	38.06	469,300
Dec 12, 2024	38.15	38.25	37.58	38.12	38.12	298,900
Dec 11, 2024	39.40	39.58	38.33	38.48	38.48	281,400
Dec 10, 2024	39.20	39.92	39.02	39.25	39.25	387,700
Dec 9, 2024	39.55	40.00	38.81	39.20	39.20	302,200
Dec 6, 2024	40.00	40.12	38.48	38.77	38.77	382,900
Dec 5, 2024	40.78	41.14	39.61	39.81	39.81	391,600
Dec 4, 2024	41.54	41.54	40.36	40.44	40.44	411,200
Dec 3, 2024	40.06	41.78	39.70	41.65	41.65	445,600
Dec 2, 2024	40.05	40.14	39.22	39.88	39.88	456,800
Nov 29, 2024	40.56	41.00	39.84	40.25	40.25	171,700
Nov 27, 2024	40.94	41.69	40.55	40.90	40.90	352,900
Nov 26, 2024	41.39	42.06	40.89	41.09	41.09	357,900
Nov 25, 2024	41.43	41.89	40.71	41.52	41.52	372,400
Nov 22, 2024	41.70	42.27	41.45	41.73	41.73	242,000
Nov 21, 2024	42.49	42.73	41.36	41.86	41.86	506,100
Nov 20, 2024	43.33	43.50	42.52	42.73	42.73	245,400
Nov 19, 2024	43.07	43.49	42.89	43.14	43.14	261,200
Nov 18, 2024	43.31	43.85	43.15	43.24	43.24	354,800
Nov 15, 2024	45.00	45.19	43.17	43.21	43.21	286,300
Nov 14, 2024	44.50	45.12	44.49	44.82	44.82	334,900
Nov 13, 2024	43.59	44.86	43.49	44.06	44.06	447,600
Nov 12, 2024	0.25 Dividend
Nov 12, 2024	44.63	44.69	43.63	44.15	44.15	359,800
Nov 11, 2024	45.27	45.53	44.63	45.09	44.84	344,900
Nov 8, 2024	46.52	46.63	45.05	45.49	45.24	347,300
Nov 7, 2024	47.15	47.99	46.61	46.76	46.50	254,400
Nov 6, 2024	45.68	46.90	44.79	46.70	46.44	572,600
Nov 5, 2024	46.84	46.84	45.44	45.83	45.58	451,600
Nov 4, 2024	46.37	46.87	45.92	46.58	46.32	378,400
Nov 1, 2024	48.00	48.07	46.33	46.68	46.42	949,100
Oct 31, 2024	47.44	48.93	47.18	47.68	47.42	454,600
Oct 30, 2024	48.50	48.54	47.67	47.85	47.58	367,700
Oct 29, 2024	49.48	49.49	48.31	48.68	48.41	336,100
Oct 28, 2024	49.28	50.00	48.58	49.45	49.18	343,700
Oct 25, 2024	49.83	50.77	49.56	50.02	49.74	285,600
Oct 24, 2024	50.17	50.57	49.54	49.66	49.38	431,300
Oct 23, 2024	52.62	52.88	50.06	50.06	49.78	590,000
Oct 22, 2024	54.71	54.80	53.25	53.27	52.97	242,900
Oct 21, 2024	55.74	55.74	54.57	54.88	54.58	197,800
Oct 18, 2024	55.78	55.94	54.87	55.57	55.26	265,300
Oct 17, 2024	55.60	56.01	54.65	55.39	55.08	220,400
Oct 16, 2024	54.93	55.60	54.68	55.42	55.11	317,100
Oct 15, 2024	56.38	56.41	54.37	54.41	54.11	400,500
Oct 14, 2024	58.80	58.91	56.84	56.99	56.67	291,600
Oct 11, 2024	59.05	59.64	58.41	59.23	58.90	227,300
Oct 10, 2024	59.32	60.15	58.87	59.05	58.72	284,000
Oct 9, 2024	60.01	60.29	58.98	59.29	58.96	354,000
Oct 8, 2024	61.49	61.95	60.48	60.78	60.44	472,900
Oct 7, 2024	61.48	62.40	61.26	62.11	61.77	355,200
Oct 4, 2024	62.20	62.45	60.49	61.12	60.78	419,300
Oct 3, 2024	59.63	61.71	59.62	61.70	61.36	444,900
Oct 2, 2024	59.79	60.09	59.12	59.73	59.40	298,800
Oct 1, 2024	57.55	59.64	57.15	58.32	58.00	390,200
Sep 30, 2024	58.25	58.45	57.14	58.25	57.93	308,800
Sep 27, 2024	59.28	59.28	57.64	58.31	57.99	387,800
Sep 26, 2024	57.44	59.40	56.97	59.23	58.90	435,900
Sep 25, 2024	56.93	57.09	56.19	56.31	56.00	315,100
Sep 24, 2024	56.83	57.63	56.32	57.44	57.12	232,500
Sep 23, 2024	56.07	56.37	55.38	56.11	55.80	328,500
Sep 20, 2024	56.20	56.62	55.15	55.77	55.46	626,400
Sep 19, 2024	57.00	57.41	56.31	57.07	56.75	180,700
Sep 18, 2024	56.18	56.94	55.53	55.83	55.52	249,500
Sep 17, 2024	56.51	56.56	55.51	56.15	55.84	215,500
Sep 16, 2024	55.30	56.40	55.12	56.21	55.90	235,300
Sep 13, 2024	55.60	56.60	55.09	55.11	54.80	208,400
Sep 12, 2024	54.39	55.75	53.77	55.06	54.75	286,000
Sep 11, 2024	52.94	54.00	52.68	53.96	53.66	231,200
Sep 10, 2024	54.11	54.11	52.13	52.85	52.56	254,800
Sep 9, 2024	53.67	54.46	53.42	53.99	53.69	258,300
Sep 6, 2024	53.71	54.49	53.07	53.40	53.10	186,000
Sep 5, 2024	53.85	54.42	53.36	53.71	53.41	239,100
Sep 4, 2024	53.96	54.85	53.25	53.73	53.43	246,700
Sep 3, 2024	56.01	56.33	54.08	54.30	54.00	337,900
Aug 30, 2024	56.39	57.28	56.21	56.88	56.56	235,900
Aug 29, 2024	55.95	55.95	54.72	55.45	55.14	236,900
Aug 28, 2024	55.81	55.82	54.41	55.49	55.18	202,100
Aug 27, 2024	55.83	56.30	55.31	56.27	55.96	210,900
Aug 26, 2024	56.10	57.05	55.73	55.91	55.60	214,000
Aug 23, 2024	54.73	56.48	54.73	55.71	55.40	258,100
Aug 22, 2024	55.40	55.84	54.71	54.81	54.51	213,400
Aug 21, 2024	56.33	56.50	55.34	55.43	55.12	149,100
Aug 20, 2024	56.59	56.75	55.77	56.02	55.71	213,600
Aug 19, 2024	57.70	58.50	56.76	56.97	56.65	236,800
Aug 16, 2024	57.39	58.17	56.87	57.85	57.53	262,000
Aug 15, 2024	55.98	58.03	55.67	57.19	56.87	311,700
Aug 14, 2024	55.53	55.93	54.84	54.99	54.69	272,200
Aug 13, 2024	55.06	55.33	54.29	55.10	54.79	313,200
Aug 12, 2024	0.25 Dividend
Aug 12, 2024	55.35	56.06	54.86	55.06	54.75	252,000
Aug 9, 2024	55.17	55.43	54.79	55.32	54.76	243,700
Aug 8, 2024	55.65	55.68	54.18	55.33	54.77	454,000
Aug 7, 2024	57.43	57.43	54.74	55.65	55.09	278,400
Aug 6, 2024	56.11	57.01	54.96	56.58	56.01	337,100
Aug 5, 2024	54.80	56.36	52.78	56.07	55.51	587,100
Aug 2, 2024	59.70	60.43	57.95	58.09	57.51	470,800
Aug 1, 2024	63.55	65.00	60.01	61.65	61.03	757,400
Jul 31, 2024	64.23	65.89	64.13	65.44	64.78	250,700
Jul 30, 2024	62.85	64.09	62.72	63.23	62.60	251,800
Jul 29, 2024	63.57	64.88	62.58	63.10	62.47	201,600
Jul 26, 2024	63.21	63.30	62.08	62.61	61.98	165,400
Jul 25, 2024	64.01	64.15	62.60	62.86	62.23	257,800
Jul 24, 2024	65.76	65.86	64.16	64.20	63.56	185,500
Jul 23, 2024	65.15	66.25	64.52	65.93	65.27	231,100
Jul 22, 2024	62.79	66.06	62.79	65.62	64.96	329,900
Jul 19, 2024	62.49	62.78	61.88	62.77	62.14	160,100
Jul 18, 2024	63.80	63.80	61.56	62.28	61.65	225,100
Jul 17, 2024	64.97	65.02	62.76	63.32	62.68	227,500
Jul 16, 2024	63.60	65.15	63.50	65.09	64.44	225,500
Jul 15, 2024	63.50	64.84	63.16	63.45	62.81	380,000
Jul 12, 2024	64.55	64.81	62.69	62.94	62.31	214,900
Jul 11, 2024	64.68	64.79	63.86	64.23	63.59	276,700
Jul 10, 2024	63.70	64.97	63.64	64.38	63.73	274,000
Jul 9, 2024	64.64	64.97	63.41	63.42	62.78	310,800
Jul 8, 2024	66.00	66.33	64.65	64.99	64.34	366,200
Jul 5, 2024	69.06	69.48	66.12	66.21	65.55	272,900
Jul 3, 2024	68.74	70.00	68.51	69.39	68.69	163,300
Jul 2, 2024	69.27	69.60	67.92	68.37	67.68	207,500
Jul 1, 2024	68.70	69.19	67.09	69.02	68.33	442,300
Jun 28, 2024	70.98	71.42	68.60	68.81	68.12	422,700
Jun 27, 2024	71.37	72.30	70.17	70.58	69.87	201,000
Jun 26, 2024	69.50	71.33	68.94	71.02	70.31	282,900
Jun 25, 2024	69.64	70.07	68.41	69.50	68.80	393,500
Jun 24, 2024	70.00	70.48	68.96	69.47	68.77	250,900
Jun 21, 2024	68.40	70.40	68.13	69.66	68.96	448,800
Jun 20, 2024	66.86	69.60	66.68	68.08	67.40	242,800
Jun 18, 2024	65.33	66.69	65.06	66.62	65.95	545,500
Jun 17, 2024	65.53	66.22	64.91	65.32	64.66	276,700
Jun 14, 2024	66.71	67.28	65.08	65.61	64.95	371,300
Jun 13, 2024	69.01	69.57	67.21	67.62	66.94	164,900
Jun 12, 2024	69.40	69.84	68.20	69.33	68.63	177,700
Jun 11, 2024	68.92	69.23	66.64	68.70	68.01	290,200
Jun 10, 2024	70.13	70.97	69.84	70.10	69.40	222,300
Jun 7, 2024	71.34	71.68	69.50	69.73	69.03	215,000
Jun 6, 2024	71.91	71.93	70.81	71.15	70.44	188,000
Jun 5, 2024	70.71	72.28	70.71	72.23	71.50	175,500
Jun 4, 2024	72.02	73.04	70.49	70.50	69.79	299,300
Jun 3, 2024	73.42	73.83	72.50	72.53	71.80	337,500
May 31, 2024	73.58	73.75	72.09	72.83	72.10	396,500
May 30, 2024	72.19	74.20	71.79	73.68	72.94	268,900
May 29, 2024	72.81	72.81	71.33	71.88	71.16	190,900
May 28, 2024	73.22	73.27	71.94	73.10	72.37	281,000
May 24, 2024	71.55	72.98	71.55	72.50	71.77	202,300
May 23, 2024	71.01	71.67	70.57	71.08	70.37	299,900
May 22, 2024	71.35	71.54	70.31	71.02	70.31	317,800
May 21, 2024	70.64	71.88	70.32	71.83	71.11	278,900
May 20, 2024	2.25 Dividend
May 20, 2024	70.40	71.48	70.39	70.62	69.91	330,900
May 17, 2024	72.76	72.76	70.57	71.83	68.88	329,500
May 16, 2024	71.52	72.63	71.03	72.24	69.27	358,600
May 15, 2024	69.26	71.60	69.00	71.47	68.54	413,600
May 14, 2024	68.46	69.77	67.28	69.76	66.90	280,600
May 13, 2024	69.04	69.49	68.02	68.68	65.86	363,200
May 10, 2024	70.29	70.67	68.11	68.74	65.92	545,700
May 9, 2024	65.43	69.77	65.00	69.30	66.46	777,300
May 8, 2024	60.98	63.55	60.60	63.54	60.93	499,000
May 7, 2024	60.19	61.31	60.19	60.71	58.22	167,000
May 6, 2024	60.25	61.20	60.14	60.27	57.80	253,300
May 3, 2024	60.36	60.61	59.38	60.14	57.67	221,000
May 2, 2024	57.79	60.39	57.79	60.28	57.81	423,100
May 1, 2024	58.31	58.81	57.31	57.61	55.25	252,500
Apr 30, 2024	58.71	59.14	57.58	58.27	55.88	241,400
Apr 29, 2024	58.56	59.21	58.43	58.60	56.19	225,400
Apr 26, 2024	58.13	58.99	57.59	58.66	56.25	198,700
Apr 25, 2024	56.45	58.18	55.96	58.13	55.74	241,300
Apr 24, 2024	56.41	56.63	55.67	56.60	54.28	251,200
Apr 23, 2024	56.50	57.38	56.27	56.47	54.15	201,800
Apr 22, 2024	56.53	56.72	55.87	56.27	53.96	250,900
Apr 19, 2024	55.42	56.67	55.21	56.53	54.21	334,200
Apr 18, 2024	57.16	57.16	55.50	55.52	53.24	266,600
Apr 17, 2024	57.66	58.35	56.96	57.29	54.94	239,100
Apr 16, 2024	57.50	57.68	56.40	57.38	55.02	222,400
Apr 15, 2024	57.60	58.79	57.31	57.51	55.15	281,300
Apr 12, 2024	59.40	59.90	57.31	57.68	55.31	363,600
Apr 11, 2024	57.20	59.27	57.12	58.84	56.42	477,800
Apr 10, 2024	55.65	56.63	55.65	56.36	54.05	296,000
Apr 9, 2024	57.72	57.81	55.39	55.59	53.31	662,100
Apr 8, 2024	58.85	58.85	57.39	57.78	55.41	229,700
Apr 5, 2024	59.59	59.96	58.86	58.86	56.44	266,200
Apr 4, 2024	60.81	60.95	59.33	59.41	56.97	283,800
Apr 3, 2024	59.82	61.76	59.73	60.93	58.43	455,300
Apr 2, 2024	60.60	61.00	59.17	59.86	57.40	404,000
Apr 1, 2024	58.62	61.14	58.59	60.86	58.36	413,600
Mar 28, 2024	57.35	58.43	57.15	58.41	56.01	314,700
Mar 27, 2024	56.90	57.41	56.55	57.31	54.96	302,000
Mar 26, 2024	57.30	57.74	56.52	56.91	54.57	257,500
Mar 25, 2024	57.09	58.16	57.08	57.28	54.93	203,000
Mar 22, 2024	57.37	57.48	56.40	56.92	54.58	268,200
Mar 21, 2024	57.29	57.89	56.43	57.37	55.02	427,400
Mar 20, 2024	55.51	57.09	54.17	56.91	54.57	508,200
Mar 19, 2024	55.58	56.65	55.22	55.90	53.61	288,900
Mar 18, 2024	55.90	55.91	54.69	55.52	53.24	448,600
Mar 15, 2024	55.29	56.03	54.87	55.75	53.46	647,200
Mar 14, 2024	53.67	55.21	53.32	55.11	52.85	358,400
Mar 13, 2024	53.54	54.24	53.02	53.88	51.67	240,900
Mar 12, 2024	53.50	53.87	52.93	53.11	50.93	260,700
Mar 11, 2024	53.59	53.59	52.51	53.28	51.09	303,000
Mar 8, 2024	53.85	54.74	53.43	53.78	51.57	356,100
Mar 7, 2024	54.23	54.63	53.42	53.79	51.58	340,800
Mar 6, 2024	54.30	54.87	53.61	54.14	51.92	365,300
Mar 5, 2024	53.53	55.00	53.53	54.27	52.04	394,600
Mar 4, 2024	54.89	55.40	53.09	53.30	51.11	445,100
Mar 1, 2024	0.25 Dividend
Mar 1, 2024	54.81	55.50	54.63	54.74	52.49	475,800
Feb 29, 2024	55.11	56.13	54.75	54.82	52.33	424,400
Feb 28, 2024	54.42	55.62	54.40	55.10	52.60	418,600
Feb 27, 2024	55.24	55.46	54.30	54.60	52.12	360,000
Feb 26, 2024	54.23	55.93	54.00	55.24	52.73	631,900
Feb 23, 2024	54.50	54.62	52.31	54.03	51.58	786,600
Feb 22, 2024	56.62	56.62	52.01	54.78	52.29	1,931,700
Feb 21, 2024	57.17	59.25	56.65	57.94	55.31	495,100
Feb 20, 2024	57.81	57.92	57.00	57.08	54.49	394,900
Feb 16, 2024	59.28	59.90	58.21	58.22	55.58	260,700
Feb 15, 2024	57.47	59.15	56.75	58.98	56.30	345,600
Feb 14, 2024	58.53	58.57	56.72	57.68	55.06	403,400
Feb 13, 2024	59.06	59.25	57.52	58.04	55.40	386,200
Feb 12, 2024	57.59	59.77	57.59	59.13	56.44	458,000
Feb 9, 2024	57.80	58.19	57.01	57.44	54.83	332,300
Feb 8, 2024	57.18	58.25	56.60	58.03	55.39	561,300
Feb 7, 2024	56.30	58.59	55.55	57.50	54.89	516,900
Feb 6, 2024	58.16	58.63	56.43	56.70	54.12	435,800
Feb 5, 2024	58.94	59.68	56.91	58.01	55.38	470,100
Feb 2, 2024	60.77	60.77	58.87	59.00	56.32	407,800
Feb 1, 2024	62.68	64.42	57.39	60.71	57.95	1,120,300
Jan 31, 2024	62.53	63.22	61.79	62.55	59.71	699,200
Jan 30, 2024	60.51	62.71	59.67	62.51	59.67	677,900

TK Teekay Corporation Ltd.

7.03

+2.63%

DHT DHT Holdings, Inc.

11.17

+1.18%

STNG Scorpio Tankers Inc.

47.78

+3.04%

INSW International Seaways, Inc.

37.48

+3.14%

FRO Frontline plc

16.94

+3.23%

TEN Tsakos Energy Navigation Limited

17.75

+3.08%

NAT Nordic American Tankers Limited

2.7100

+1.88%

LPG Dorian LPG Ltd.

24.63

+1.73%

GLNG Golar LNG Limited

39.80

+2.08%

TRMD TORM plc

19.52

+1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Teekay Tankers Ltd. (TNK)

Related Tickers