Get the Stockscreener App
45.30
3.14%
1.38
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 May 09, 2025, is $45.30.
- 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 550.86% to $45.30 now.
- The 52-week high stock price for TNK is $74.20, representing a 63.80% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for TNK is $33.35, indicating a -26.38% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $45.48 | $43.93 | $1.55 | 517,946.0 | +3.14% |
| May 08, 2025 | $46.22 | $43.13 | $3.09 | 1,224,691.0 | -4.89% |
| May 07, 2025 | $46.76 | $45.42 | $1.34 | 735,920.0 | +0.13% |
| May 06, 2025 | $47.31 | $45.75 | $1.56 | 927,852.0 | -0.11% |
| May 05, 2025 | $46.79 | $44.84 | $1.95 | 800,572.0 | +4.72% |
| May 02, 2025 | $44.32 | $43.01 | $1.31 | 444,802.0 | +1.90% |
| May 01, 2025 | $43.48 | $42.14 | $1.34 | 502,201.0 | +1.64% |
| Apr 30, 2025 | $43.10 | $41.67 | $1.43 | 525,398.0 | -0.75% |
| Apr 29, 2025 | $43.01 | $42.00 | $1.01 | 384,680.0 | +1.54% |
| Apr 28, 2025 | $43.79 | $41.51 | $2.28 | 769,729.0 | -0.17% |
| Apr 25, 2025 | $42.65 | $40.34 | $2.31 | 713,908.0 | +3.85% |
| Apr 24, 2025 | $40.78 | $39.34 | $1.45 | 695,857.0 | +3.43% |
| Apr 23, 2025 | $39.85 | $38.01 | $1.84 | 534,395.0 | +3.52% |
| Apr 22, 2025 | $39.52 | $38.00 | $1.52 | 443,492.0 | -2.51% |
| Apr 21, 2025 | $39.68 | $38.50 | $1.18 | 409,486.0 | -2.03% |
| Apr 17, 2025 | $39.97 | $38.41 | $1.56 | 359,120.0 | +3.99% |
| Apr 16, 2025 | $38.46 | $37.14 | $1.32 | 367,467.0 | +2.46% |
| Apr 15, 2025 | $38.70 | $37.26 | $1.45 | 413,150.0 | -3.03% |
| Apr 14, 2025 | $39.31 | $38.04 | $1.27 | 489,107.0 | -1.81% |
| Apr 11, 2025 | $39.36 | $36.46 | $2.90 | 656,878.0 | +9.78% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $47.31 | $42.14 | $5.17 | 5,671,930.0 | +6.41% |
| 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% |
0.31%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):