TNK - TEEKAY TANKERS LTD.
75.29
0.880 1.169%
Share volume: 817,895
Last Updated: 04-17-2026
Transportation/Water Transport:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.41
0.88
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $75.65 | $75.65 | $77.24 | $77.24 | $73.61 | $73.61 | $75.29 | $75.29 | 817,895 | $817,687.00 |
| 04-16-2026 | $74.92 | $74.92 | $75.44 | $75.44 | $73.67 | $73.67 | $74.41 | $74.41 | 606,313 | $606,313.00 |
| 04-15-2026 | $75.79 | $75.79 | $77.49 | $77.49 | $73.80 | $73.80 | $74.73 | $74.73 | 1,000,908 | $1,000,908.00 |
| 04-14-2026 | $75.09 | $75.09 | $75.59 | $75.59 | $72.74 | $72.74 | $72.89 | $72.89 | 429,545 | $429,545.00 |
| 04-13-2026 | $74.82 | $74.82 | $76.66 | $76.66 | $74.07 | $74.07 | $75.08 | $75.08 | 831,669 | $831,669.00 |
| 04-10-2026 | $74.87 | $74.87 | $75.28 | $75.28 | $72.99 | $72.99 | $73.96 | $73.96 | 506,658 | $506,658.00 |
| 04-09-2026 | $77.03 | $77.03 | $77.99 | $77.99 | $74.39 | $74.39 | $74.87 | $74.87 | 533,869 | $533,869.00 |
| 04-08-2026 | $73.04 | $73.04 | $77.11 | $77.11 | $72.11 | $72.11 | $77.04 | $77.04 | 621,063 | $621,063.00 |
| 04-07-2026 | $78.21 | $78.21 | $79.69 | $79.69 | $75.36 | $75.36 | $75.82 | $75.82 | 552,974 | $552,974.00 |
| 04-06-2026 | $77.50 | $77.50 | $79.00 | $79.00 | $76.07 | $76.07 | $78.21 | $78.21 | 515,340 | $515,340.00 |