Get the Stockscreener App
49.13
2.56%
-1.29
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 October 10, 2025, is $49.13.
- 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 605.89% to $49.13 now.
- The 52-week high stock price for TNK is $59.64, representing a 21.39% increase from the current share price, occurred on October 11, 2024.
- The 52-week low stock price for TNK is $33.35, indicating a -32.12% decrease from the current share price, occurred on April 04, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $50.91 | $49.09 | $1.82 | 346,728.0 | -2.56% |
| Oct 09, 2025 | $51.52 | $49.61 | $1.91 | 916,069.0 | +2.40% |
| Oct 08, 2025 | $49.78 | $48.59 | $1.20 | 513,726.0 | +0.35% |
| Oct 07, 2025 | $50.15 | $48.21 | $1.94 | 384,818.0 | -2.93% |
| Oct 06, 2025 | $51.20 | $50.37 | $0.84 | 320,797.0 | -1.75% |
| Oct 03, 2025 | $51.47 | $50.14 | $1.33 | 380,048.0 | +2.61% |
| Oct 02, 2025 | $50.85 | $49.48 | $1.37 | 394,013.0 | -1.76% |
| Oct 01, 2025 | $51.44 | $50.34 | $1.09 | 296,833.0 | +0.97% |
| Sep 30, 2025 | $51.84 | $50.40 | $1.44 | 382,696.0 | -1.39% |
| Sep 29, 2025 | $52.27 | $50.35 | $1.92 | 599,556.0 | -2.12% |
| Sep 26, 2025 | $52.81 | $51.86 | $0.9526 | 459,124.0 | -0.40% |
| Sep 25, 2025 | $54.00 | $52.41 | $1.59 | 406,685.0 | -2.09% |
| Sep 24, 2025 | $54.40 | $53.51 | $0.8917 | 274,111.0 | -1.47% |
| Sep 23, 2025 | $55.18 | $53.31 | $1.87 | 414,296.0 | +2.56% |
| Sep 22, 2025 | $53.82 | $53.03 | $0.79 | 423,237.0 | -0.60% |
| Sep 19, 2025 | $54.46 | $53.20 | $1.26 | 523,139.0 | -2.30% |
| Sep 18, 2025 | $54.92 | $54.03 | $0.895 | 456,377.0 | -1.14% |
| Sep 17, 2025 | $55.68 | $54.48 | $1.20 | 849,641.0 | +1.75% |
| Sep 16, 2025 | $55.21 | $54.04 | $1.17 | 667,877.0 | -2.79% |
| Sep 15, 2025 | $56.44 | $53.16 | $3.28 | 1,117,247.0 | +7.41% |
| Sep 12, 2025 | $53.09 | $51.96 | $1.13 | 413,109.0 | +0.25% |
| Sep 11, 2025 | $52.22 | $50.95 | $1.27 | 564,313.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $51.52 | $48.21 | $3.31 | 3,899,760.0 | -2.81% |
| Sep, 2025 | $56.44 | $48.75 | $7.69 | 11,372,365.0 | +2.81% |
| Aug, 2025 | $49.30 | $41.77 | $7.53 | 13,088,479.0 | +16.10% |
| Jul, 2025 | $46.30 | $41.37 | $4.93 | 8,471,123.0 | +1.51% |
| Jun, 2025 | $47.99 | $41.05 | $6.94 | 11,805,320.0 | -5.59% |
| May, 2025 | $47.31 | $42.14 | $5.17 | 11,929,729.0 | +3.81% |
| Apr, 2025 | $43.79 | $33.35 | $10.44 | 12,219,113.0 | +11.24% |
| Mar, 2025 | $40.11 | $35.23 | $4.88 | 7,366,773.0 | +1.40% |
| 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% |
5.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):