Get the Stockscreener App
58.66
0.91%
+0.53
After Hours:
58.66
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 April 26, 2024, is $58.66.
- Teekay Tankers Ltd all-time high stock price is $68.24, occurred on October 21, 2015.
- 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 742.82% to $58.66 now.
- The 52-week high stock price for TNK is $64.42, representing a 9.82% increase from the current share price, occurred on February 01, 2024.
- The 52-week low stock price for TNK is $35.00, indicating a -40.33% decrease from the current share price, occurred on June 06, 2023.
- The closing price of Teekay Tankers Ltd (TNK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $58.99 | $57.59 | $1.40 | 195,329.0 | +0.91% |
| Apr 25, 2024 | $58.18 | $55.96 | $2.22 | 233,239.0 | +2.70% |
| Apr 24, 2024 | $56.63 | $55.67 | $0.96 | 248,598.0 | +0.23% |
| Apr 23, 2024 | $57.38 | $56.27 | $1.12 | 194,833.0 | +0.36% |
| Apr 22, 2024 | $56.72 | $55.87 | $0.8499 | 241,387.0 | -0.46% |
| Apr 19, 2024 | $56.67 | $55.21 | $1.46 | 328,157.0 | +1.82% |
| Apr 18, 2024 | $57.16 | $55.50 | $1.66 | 258,121.0 | -3.09% |
| Apr 17, 2024 | $58.35 | $56.96 | $1.39 | 235,988.0 | -0.16% |
| Apr 16, 2024 | $57.68 | $56.40 | $1.28 | 219,898.0 | -0.23% |
| Apr 15, 2024 | $58.79 | $57.31 | $1.48 | 280,585.0 | -0.29% |
| Apr 12, 2024 | $59.90 | $57.31 | $2.59 | 363,572.0 | -1.97% |
| Apr 11, 2024 | $59.27 | $57.12 | $2.16 | 470,257.0 | +4.40% |
| Apr 10, 2024 | $56.63 | $55.65 | $0.98 | 296,001.0 | +1.39% |
| Apr 09, 2024 | $57.81 | $55.39 | $2.42 | 662,070.0 | -3.79% |
| Apr 08, 2024 | $58.85 | $57.39 | $1.46 | 189,200.0 | -1.83% |
| Apr 05, 2024 | $59.95 | $58.86 | $1.09 | 266,203.0 | -0.93% |
| Apr 04, 2024 | $60.95 | $59.33 | $1.62 | 283,785.0 | -2.49% |
| Apr 03, 2024 | $61.76 | $59.73 | $2.03 | 455,289.0 | +1.79% |
| Apr 02, 2024 | $61.00 | $59.16 | $1.84 | 403,502.0 | -1.64% |
| Apr 01, 2024 | $61.14 | $58.59 | $2.55 | 413,395.0 | +4.19% |
| Mar 28, 2024 | $58.43 | $57.15 | $1.28 | 314,651.0 | +1.92% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $61.76 | $55.21 | $6.55 | 6,434,738.0 | +0.43% |
| 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% |
Teekay Tankers Ltd Stock (TNK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.61 | $28.86 | $7.75 | 9,676,954.0 | -8.68% |
| Nov, 2022 | $35.44 | $30.73 | $4.71 | 9,786,093.0 | +7.15% |
| Oct, 2022 | $33.60 | $25.29 | $8.31 | 11,239,615.0 | +14.34% |
| Sep, 2022 | $31.98 | $22.82 | $9.16 | 13,572,464.0 | +11.95% |
| Aug, 2022 | $26.02 | $20.99 | $5.03 | 11,134,952.0 | +17.87% |
| Jul, 2022 | $21.60 | $14.90 | $6.70 | 6,206,091.0 | +18.38% |
| Jun, 2022 | $22.10 | $16.58 | $5.52 | 7,642,969.0 | -14.62% |
| May, 2022 | $21.72 | $14.24 | $7.48 | 10,307,315.0 | +28.98% |
| Apr, 2022 | $17.63 | $13.82 | $3.81 | 9,959,983.0 | +15.68% |
| Mar, 2022 | $15.38 | $11.90 | $3.48 | 9,425,025.0 | -3.15% |
| Feb, 2022 | $14.58 | $10.39 | $4.19 | 6,291,755.0 | +33.93% |
| Jan, 2022 | $12.09 | $9.89 | $2.20 | 4,420,181.0 | -2.11% |
0.70%
0.03%
Cap:
|
Volume (24h):