Teekay Tankers Ltd. TNK
89.43 USD +0.93 (+1.05%)
Regular-session close
86.51 -2.92 -3.26%
After hours · Nov 13, 5:45 PM ET
88.33 Day range 90.72
51.50 52-week range 108.43
- YTD
- +67.41%
- 1 year
- +44.66%
TNK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 91.02 | 91.02 | 88.33 | 89.43 | +0.93 | +1.05% | 452,605 |
| Nov 12, 2026 | 89.38 | 89.89 | 85.50 | 88.50 | -0.46 | -0.52% | 1,204,535 |
| Nov 11, 2026 | 87.89 | 89.20 | 86.10 | 88.96 | +3.26 | +3.80% | 413,959 |
| Nov 10, 2026 | 82.97 | 85.76 | 82.07 | 85.70 | +0.58 | +0.68% | 427,000 |
| Nov 9, 2026 | 85.71 | 88.00 | 84.35 | 85.12 | -0.59 | -0.69% | 792,400 |
| Nov 6, 2026 | 84.04 | 85.87 | 83.20 | 85.71 | +3.74 | +4.56% | 732,300 |
| Nov 5, 2026 | 89.16 | 89.58 | 81.68 | 81.97 | -6.91 | -7.77% | 1,063,500 |
| Nov 4, 2026 | 93.67 | 95.94 | 87.76 | 88.88 | -6.70 | -7.01% | 787,600 |
| Nov 3, 2026 | 94.50 | 96.70 | 94.49 | 95.58 | +0.11 | +0.12% | 301,700 |
| Nov 2, 2026 | 100.00 | 100.69 | 95.01 | 95.47 | -5.33 | -5.29% | 468,700 |
| Oct 30, 2026 | 100.64 | 101.52 | 99.72 | 100.80 | -0.43 | -0.42% | 174,400 |
| Oct 29, 2026 | 100.28 | 101.36 | 99.15 | 101.23 | +1.94 | +1.95% | 248,000 |
| Oct 28, 2026 | 101.29 | 103.97 | 98.55 | 99.29 | +1.19 | +1.21% | 308,900 |
| Oct 27, 2026 | 100.43 | 101.96 | 98.07 | 98.10 | -2.90 | -2.87% | 431,700 |
| Oct 26, 2026 | 100.86 | 102.53 | 99.50 | 101.00 | +1.53 | +1.54% | 334,700 |
| Oct 23, 2026 | 95.74 | 99.92 | 95.74 | 99.47 | +4.16 | +4.36% | 326,600 |
| Oct 22, 2026 | 95.16 | 95.77 | 93.23 | 95.31 | -0.68 | -0.71% | 245,100 |
| Oct 21, 2026 | 94.82 | 96.63 | 93.95 | 95.99 | +1.52 | +1.61% | 244,300 |
| Oct 20, 2026 | 94.18 | 96.57 | 93.38 | 94.47 | -0.33 | -0.35% | 311,000 |
| Oct 19, 2026 | 97.35 | 99.21 | 93.64 | 94.80 | -2.02 | -2.09% | 300,000 |
| Oct 16, 2026 | 99.24 | 99.87 | 96.64 | 96.82 | -0.21 | -0.22% | 340,100 |
| Oct 15, 2026 | 96.58 | 100.42 | 96.29 | 97.03 | -4.53 | -4.46% | 555,900 |
| Oct 14, 2026 | 107.06 | 107.07 | 100.25 | 101.56 | -4.83 | -4.54% | 1,095,600 |
| Oct 13, 2026 | 107.48 | 109.01 | 106.26 | 106.39 | -2.04 | -1.88% | 337,800 |
| Oct 12, 2026 | 108.10 | 110.65 | 107.27 | 108.43 | +2.29 | +2.16% | 411,300 |
| Oct 9, 2026 | 106.41 | 107.28 | 105.34 | 106.14 | -0.48 | -0.45% | 418,700 |
| Oct 8, 2026 | 104.07 | 107.39 | 103.39 | 106.62 | +4.50 | +4.41% | 500,300 |
| Oct 7, 2026 | 101.74 | 104.67 | 101.74 | 102.12 | +0.88 | +0.87% | 399,100 |
| Oct 6, 2026 | 100.71 | 102.59 | 99.20 | 101.24 | -2.14 | -2.07% | 447,100 |
| Oct 5, 2026 | 103.76 | 105.50 | 99.61 | 103.38 | +0.28 | +0.27% | 341,500 |
| Oct 2, 2026 | 100.00 | 103.98 | 98.55 | 103.10 | +2.09 | +2.07% | 663,600 |
| Oct 1, 2026 | 96.78 | 101.23 | 96.04 | 101.01 | +3.95 | +4.07% | 340,600 |
| Sep 30, 2026 | 98.16 | 100.29 | 96.95 | 97.06 | +0.25 | +0.26% | 579,600 |
| Sep 29, 2026 | 94.70 | 97.75 | 94.01 | 96.81 | +1.10 | +1.15% | 349,900 |
| Sep 28, 2026 | 95.76 | 97.09 | 94.51 | 95.71 | +1.64 | +1.74% | 312,100 |
| Sep 25, 2026 | 93.80 | 95.49 | 93.00 | 94.07 | -0.01 | -0.01% | 330,000 |
| Sep 24, 2026 | 94.01 | 96.39 | 93.14 | 94.08 | -0.46 | -0.49% | 387,300 |
| Sep 23, 2026 | 95.85 | 96.17 | 92.54 | 94.54 | -1.06 | -1.11% | 335,700 |
| Sep 22, 2026 | 95.48 | 96.87 | 92.78 | 95.60 | -3.16 | -3.20% | 690,800 |
| Sep 21, 2026 | 100.10 | 102.23 | 98.01 | 98.76 | -2.16 | -2.14% | 384,000 |
| Sep 18, 2026 | 100.88 | 102.38 | 99.87 | 100.92 | +0.10 | +0.10% | 844,400 |
| Sep 17, 2026 | 100.59 | 103.16 | 100.02 | 100.82 | +0.19 | +0.19% | 368,100 |
| Sep 16, 2026 | 99.30 | 103.03 | 99.30 | 100.63 | +1.38 | +1.39% | 514,500 |
| Sep 15, 2026 | 100.30 | 102.82 | 99.16 | 99.25 | -0.75 | -0.75% | 538,800 |
| Sep 14, 2026 | 101.42 | 102.07 | 98.80 | 100.00 | -0.83 | -0.82% | 613,000 |
| Sep 11, 2026 | 97.70 | 100.91 | 97.40 | 100.83 | +2.58 | +2.63% | 767,000 |
| Sep 10, 2026 | 96.69 | 98.40 | 95.34 | 98.25 | +1.94 | +2.01% | 534,500 |
| Sep 9, 2026 | 93.32 | 97.08 | 92.41 | 96.31 | +3.98 | +4.31% | 603,500 |
| Sep 8, 2026 | 94.00 | 94.00 | 90.96 | 92.33 | -1.04 | -1.11% | 346,200 |
| Sep 4, 2026 | 91.99 | 93.99 | 91.99 | 93.37 | +1.54 | +1.68% | 453,200 |
| Sep 3, 2026 | 91.38 | 92.02 | 89.45 | 91.83 | +1.08 | +1.19% | 849,500 |
| Sep 2, 2026 | 88.00 | 91.02 | 86.79 | 90.75 | +2.45 | +2.77% | 510,200 |
| Sep 1, 2026 | 89.90 | 90.89 | 87.10 | 88.30 | -1.34 | -1.49% | 471,100 |
| Aug 31, 2026 | 89.87 | 90.15 | 87.92 | 89.64 | +0.94 | +1.06% | 624,200 |
| Aug 28, 2026 | 87.13 | 89.64 | 87.13 | 88.70 | +0.50 | +0.57% | 353,000 |
| Aug 27, 2026 | 84.27 | 88.27 | 84.07 | 88.20 | +5.00 | +6.01% | 706,300 |
| Aug 26, 2026 | 88.56 | 88.56 | 82.85 | 83.20 | -6.83 | -7.59% | 1,300,800 |
| Aug 25, 2026 | 91.20 | 91.60 | 89.45 | 90.03 | -1.98 | -2.15% | 365,000 |
| Aug 24, 2026 | 91.02 | 92.97 | 90.62 | 92.01 | +0.99 | +1.09% | 499,100 |
| Aug 21, 2026 | 92.06 | 94.44 | 90.53 | 91.02 | -0.10 | -0.11% | 419,600 |
| Aug 20, 2026 | 90.35 | 92.11 | 89.01 | 91.12 | +0.30 | +0.33% | 284,400 |
| Aug 19, 2026 | 89.56 | 91.46 | 89.56 | 90.82 | +1.72 | +1.93% | 476,000 |
| Aug 18, 2026 | 89.69 | 90.32 | 87.78 | 89.10 | -0.01 | -0.01% | 472,300 |
| Aug 17, 2026 | 86.10 | 89.41 | 85.82 | 89.11 | +3.98 | +4.68% | 458,600 |
| Aug 14, 2026 | 84.35 | 86.20 | 84.08 | 85.13 | +1.59 | +1.90% | 292,700 |
65 days, newest first. Daily bars as drawn on the TNK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.