Teekay Tankers (TNK) went public on December 13, 2007, when it opened at a split-adjusted price of $6.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $73.31 | $77.69 | $72.45 | $76.99 | 305,547 |
March 2026 | $81.63 | $82.24 | $63.04 | $73.32 | 13,482,753 |
February 2026 | $62.81 | $78.43 | $62.11 | $78.02 | 10,056,139 |
January 2026 | $53.33 | $65.27 | $50.78 | $64.31 | 8,979,763 |
December 2025 | $57.51 | $57.57 | $52.38 | $53.25 | 8,605,502 |
November 2025 | $60.28 | $63.51 | $57.13 | $57.49 | 7,379,980 |
October 2025 | $50.08 | $60.80 | $46.84 | $60.56 | 11,828,315 |
September 2025 | $48.64 | $56.03 | $48.40 | $50.18 | 11,468,239 |
August 2025 | $43.03 | $48.94 | $41.23 | $48.81 | 13,192,725 |
July 2025 | $41.45 | $45.70 | $40.84 | $41.81 | 8,611,710 |
June 2025 | $43.77 | $47.37 | $40.52 | $41.18 | 11,818,830 |
May 2025 | $41.17 | $45.71 | $40.71 | $43.62 | 11,930,747 |
April 2025 | $37.15 | $42.30 | $32.22 | $41.13 | 12,354,218 |
March 2025 | $36.71 | $38.75 | $34.03 | $36.97 | 8,026,658 |
February 2025 | $40.17 | $43.03 | $34.79 | $36.22 | 8,694,317 |
January 2025 | $38.74 | $46.42 | $37.65 | $40.23 | 10,925,812 |
December 2024 | $38.44 | $40.10 | $34.59 | $38.19 | 8,303,108 |
November 2024 | $45.81 | $45.88 | $38.23 | $38.63 | 7,591,317 |
October 2024 | $54.93 | $59.60 | $45.03 | $45.51 | 7,992,063 |
September 2024 | $53.46 | $56.69 | $49.75 | $55.59 | 5,764,388 |
August 2024 | $60.38 | $61.76 | $50.15 | $54.29 | 6,710,746 |
July 2024 | $65.27 | $66.51 | $58.49 | $62.17 | 5,621,594 |
June 2024 | $69.76 | $70.31 | $61.67 | $65.38 | 5,506,706 |
May 2024 | $53.86 | $70.50 | $52.93 | $69.20 | 7,452,062 |
April 2024 | $54.14 | $57.04 | $50.99 | $53.82 | 6,806,836 |
