TNK - TEEKAY TANKERS LTD.
75.89
-2.250 -2.965%
Share volume: 727,813
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$78.14
-2.25
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $76.25 | $76.25 | $77.02 | $77.02 | $73.81 | $73.81 | $75.89 | $75.89 | 727,813 | $727,813.00 |
| 03-02-2026 | $81.63 | $81.63 | $82.24 | $82.24 | $76.36 | $76.36 | $78.14 | $78.14 | 1,074,856 | $1,074,856.00 |
| 02-27-2026 | $78.03 | $77.78 | $78.68 | $78.43 | $76.59 | $76.35 | $78.27 | $78.02 | 940,054 | $940,054.00 |
| 02-26-2026 | $75.01 | $75.01 | $77.50 | $77.50 | $73.50 | $73.50 | $76.99 | $76.99 | 1,217,672 | $1,217,672.00 |
| 02-25-2026 | $73.95 | $73.95 | $74.85 | $74.85 | $72.78 | $72.78 | $74.77 | $74.77 | 579,950 | $579,950.00 |
| 02-24-2026 | $71.90 | $71.90 | $74.09 | $74.09 | $71.71 | $71.71 | $73.82 | $73.82 | 663,946 | $663,946.00 |
| 02-23-2026 | $72.00 | $72.00 | $72.37 | $72.37 | $70.35 | $70.35 | $71.82 | $71.82 | 543,225 | $543,225.00 |
| 02-20-2026 | $73.08 | $73.08 | $74.01 | $74.01 | $71.67 | $71.67 | $72.88 | $72.88 | 682,198 | $682,198.00 |
| 02-19-2026 | $72.80 | $72.80 | $74.70 | $74.70 | $71.00 | $71.00 | $73.89 | $73.89 | 917,507 | $917,507.00 |
| 02-18-2026 | $72.70 | $72.70 | $73.73 | $73.73 | $72.14 | $72.14 | $72.54 | $72.54 | 598,534 | $598,534.00 |