35.92
price down icon1.99%   -0.73
after-market After Hours: 35.92
loading

Teekay Tankers Ltd Stock (TNK) Price History

The historical daily chart and data for Teekay Tankers Ltd stock (TNK), adjusted for splits and dividends, show that the latest closing stock price as of March 11, 2025, is $35.92.
  • Teekay Tankers Ltd all-time high stock price is $74.20, occurred on May 30, 2024.
  • The lowest Teekay Tankers Ltd stock price recorded was $6.96 on December 26, 2018. Since then, Teekay Tankers Ltd's stock price has risen over 416.09% to $35.92 now.
  • The 52-week high stock price for TNK is $74.20, representing a 106.57% increase from the current share price, occurred on May 30, 2024.
  • The 52-week low stock price for TNK is $35.23, indicating a -1.92% decrease from the current share price, occurred on March 11, 2025.
  • The closing price of Teekay Tankers Ltd (TNK) stock in the beginning of 2024 was $11.72. The stock closed the year at $30.81, a gain of over 162.88% for the year.
The table below shows more information about TNK historical price data:
Date High Low High - Low Volume % Change
Mar 11, 2025 $37.46 $35.23 $2.23 374,334.0 -1.99%
Mar 10, 2025 $38.08 $36.24 $1.84 360,644.0 -4.36%
Mar 07, 2025 $39.37 $38.25 $1.12 249,665.0 +0.00%
Mar 06, 2025 $38.39 $37.42 $0.97 434,707.0 +3.43%
Mar 05, 2025 $39.31 $36.98 $2.33 392,405.0 -4.73%
Mar 04, 2025 $39.40 $38.87 $0.53 214,936.0 +3.43%
Mar 03, 2025 $38.53 $36.66 $1.87 601,020.0 -0.37%
Feb 28, 2025 $38.67 $37.59 $1.08 350,065.0 -0.21%
Feb 27, 2025 $39.90 $37.53 $2.37 384,247.0 -5.05%
Feb 26, 2025 $40.66 $39.54 $1.12 349,803.0 -0.67%
Feb 25, 2025 $41.47 $40.09 $1.38 420,189.0 -2.83%
Feb 24, 2025 $41.31 $39.47 $1.84 576,260.0 +2.87%
Feb 21, 2025 $41.08 $39.63 $1.45 595,067.0 -0.45%
Feb 20, 2025 $40.71 $36.25 $4.46 927,539.0 -0.86%
Feb 19, 2025 $41.26 $39.85 $1.41 491,066.0 -0.64%
Feb 18, 2025 $41.32 $40.08 $1.24 326,070.0 +1.19%
Feb 14, 2025 $41.85 $39.61 $2.24 370,144.0 -1.03%
Feb 13, 2025 $42.55 $40.76 $1.79 452,159.0 -2.74%
Feb 12, 2025 $43.60 $42.00 $1.60 414,304.0 -0.59%
Feb 11, 2025 $42.64 $41.86 $0.7795 311,822.0 +0.19%

Teekay Tankers Ltd Stock (TNK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Teekay Tankers Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Teekay Tankers Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Teekay Tankers Ltd Stock (TNK) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $39.40 $35.23 $4.17 3,002,045.0 -4.82%
Feb, 2025 $44.84 $36.25 $8.59 8,556,788.0 -9.97%
Jan, 2025 $48.37 $39.23 $9.14 10,485,481.0 +5.35%

Teekay Tankers Ltd Stock (TNK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $41.78 $36.04 $5.74 7,639,145.0 -3.45%
Nov, 2024 $48.07 $39.84 $8.23 7,268,356.0 -15.58%
Oct, 2024 $62.45 $47.18 $15.27 7,862,801.0 -18.15%
Sep, 2024 $59.40 $52.13 $7.27 5,482,979.0 +2.41%
Aug, 2024 $65.00 $52.78 $12.22 6,341,776.0 -13.08%
Jul, 2024 $70.00 $61.56 $8.44 5,388,383.0 -4.90%
Jun, 2024 $74.00 $64.91 $9.09 5,273,828.0 -5.52%
May, 2024 $74.20 $57.31 $16.89 7,142,206.0 +24.99%
Apr, 2024 $61.76 $55.21 $6.55 6,684,766.0 -0.24%
Mar, 2024 $58.43 $52.51 $5.92 7,138,014.0 +6.55%
Feb, 2024 $64.42 $52.01 $12.41 11,037,123.0 -12.36%
Jan, 2024 $63.22 $50.41 $12.81 10,275,205.0 +25.18%

Teekay Tankers Ltd Stock (TNK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $54.99 $46.25 $8.74 8,579,155.0 +0.56%
Nov, 2023 $54.11 $48.26 $5.85 9,597,741.0 -0.02%
Oct, 2023 $49.89 $37.20 $12.69 9,874,076.0 +19.39%
Sep, 2023 $42.74 $38.06 $4.68 6,263,408.0 +2.34%
Aug, 2023 $46.36 $40.40 $5.96 9,029,603.0 -6.72%
Jul, 2023 $43.75 $36.54 $7.21 7,970,782.0 +14.07%
Jun, 2023 $38.89 $35.00 $3.89 8,372,756.0 +5.81%
May, 2023 $46.23 $35.53 $10.70 11,440,346.0 -10.77%
Apr, 2023 $45.10 $37.76 $7.34 9,719,466.0 -5.68%
Mar, 2023 $48.05 $40.68 $7.37 12,214,041.0 -4.92%
Feb, 2023 $45.53 $31.15 $14.38 11,417,789.0 +47.12%
Jan, 2023 $31.18 $26.40 $4.78 8,213,679.0 -0.39%
$181.19
price up icon 1.54%
oil_gas_midstream LNG
$211.37
price down icon 1.41%
oil_gas_midstream TRP
$46.29
price up icon 0.13%
$52.51
price up icon 0.31%
oil_gas_midstream OKE
$92.62
price up icon 1.31%
oil_gas_midstream KMI
$26.41
price up icon 1.03%
Cap:     |  Volume (24h):