Free Trial

Teekay Tankers (TNK) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free TNK Stock Alerts
$73.12
+0.62 (+0.86%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Teekay Tankers Stock Price Performance

5 Day
Performance
+2.87%
1 Month
Performance
+24.65%
3 Month
Performance
+32.75%
6 Month
Performance
+45.60%
Year-To-Date
Performance
+46.33%
1 Year
Performance
+86.58%
Receive TNK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Teekay Tankers and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

TNK Stock Chart for Tuesday, May, 28, 2024

TNK Chart by TradingView

Teekay Tankers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$72.50$73.12
+0.86%		$73.27$71.94280,969 shs$2.51 billion
05/27/2024$72.50$72.50$72.98$71.55202,300 shs$2.48 billion
05/24/2024$71.08$72.50
+2.00%		$72.98$71.55202,285 shs$2.48 billion
05/23/2024$70.99$71.08
+0.13%		$71.67$70.57299,766 shs$2.44 billion
05/22/2024$71.83$70.99
-1.17%		$71.54$70.31317,779 shs$2.43 billion
05/21/2024$70.62$71.83
+1.71%		$71.88$70.32278,866 shs$2.46 billion
05/20/2024$71.83$70.62
-1.68%		$71.48$70.39330,889 shs$2.42 billion
05/17/2024$72.25$71.85
-0.55%		$72.40$70.57329,459 shs$2.46 billion
05/16/2024$71.48$72.25
+1.08%		$72.63$71.05358,174 shs$2.48 billion
05/15/2024$69.71$71.48
+2.53%		$71.60$69.00413,628 shs$2.45 billion
05/14/2024$68.67$69.71
+1.51%		$69.75$67.28280,561 shs$2.39 billion
05/13/2024$68.74$68.67
-0.10%		$69.44$68.02363,155 shs$2.35 billion
05/10/2024$69.27$68.69
-0.84%		$70.67$68.11545,726 shs$2.35 billion
05/09/2024$63.54$69.27
+9.02%		$69.77$65.13777,227 shs$2.37 billion
05/08/2024$60.71$63.54
+4.66%		$63.55$60.60459,398 shs$2.18 billion
05/07/2024$60.27$60.71
+0.73%		$61.31$60.19166,445 shs$2.08 billion
05/06/2024$60.14$60.27
+0.22%		$61.20$60.18253,317 shs$2.06 billion
05/03/2024$60.28$60.13
-0.25%		$60.61$59.38220,977 shs$2.06 billion
05/02/2024$57.60$60.28
+4.65%		$60.39$57.79389,116 shs$2.07 billion
05/01/2024$58.30$57.60
-1.20%		$58.81$57.31252,454 shs$1.97 billion
04/30/2024$58.60$58.30
-0.51%		$59.14$57.58241,395 shs$2.00 billion
04/29/2024$58.66$58.60
-0.10%		$59.21$58.43225,438 shs$2.00 billion
04/26/2024$58.13$58.66
+0.91%		$58.99$57.65198,665 shs$2.00 billion
04/25/2024$56.58$58.13
+2.74%		$58.18$55.96240,178 shs$1.98 billion
04/24/2024$56.48$56.58
+0.18%		$56.62$55.68251,247 shs$1.93 billion
04/23/2024$56.28$56.48
+0.36%		$57.38$56.27201,834 shs$1.93 billion
04/22/2024$56.53$56.28
-0.44%		$56.72$55.87250,919 shs$1.92 billion
04/19/2024$55.52$56.53
+1.82%		$56.67$55.21334,103 shs$1.93 billion
04/18/2024$57.28$55.52
-3.07%		$57.16$55.50266,522 shs$1.89 billion
04/17/2024$57.38$57.28
-0.17%		$58.35$56.96239,080 shs$1.95 billion
04/16/2024$57.52$57.38
-0.24%		$57.68$56.40222,354 shs$1.96 billion
04/15/2024$57.68$57.52
-0.28%		$58.76$57.32280,929 shs$1.96 billion
04/12/2024$58.84$57.68
-1.97%		$59.90$57.31362,433 shs$1.97 billion
04/11/2024$56.37$58.84
+4.38%		$59.27$57.12477,792 shs$2.01 billion
04/10/2024$55.58$56.37
+1.42%		$56.63$55.67296,006 shs$1.92 billion
04/09/2024$57.81$55.58
-3.86%		$57.81$55.39662,070 shs$1.89 billion
04/08/2024$58.86$57.81
-1.78%		$58.85$57.42229,686 shs$1.97 billion
04/05/2024$59.41$58.86
-0.93%		$59.96$58.86265,897 shs$2.01 billion
04/04/2024$60.95$59.41
-2.53%		$60.95$59.33283,742 shs$2.03 billion
04/03/2024$59.86$60.95
+1.82%		$61.76$59.73455,339 shs$2.08 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$60.85$59.86
-1.63%		$61.00$59.17404,004 shs$2.04 billion
04/01/2024$58.41$60.85
+4.18%		$61.14$58.59413,573 shs$2.07 billion
03/29/2024$58.41$58.41$58.43$57.15314,655 shs$1.99 billion
03/28/2024$57.31$58.41
+1.92%		$58.43$57.15314,651 shs$1.99 billion
03/27/2024$56.93$57.31
+0.67%		$57.41$56.55302,019 shs$1.95 billion
03/26/2024$57.26$56.93
-0.58%		$57.74$56.52257,468 shs$1.94 billion
03/25/2024$56.92$57.26
+0.60%		$58.16$57.08203,049 shs$1.95 billion
03/22/2024$57.32$56.92
-0.70%		$57.48$56.40268,063 shs$1.94 billion
03/21/2024$56.91$57.32
+0.72%		$57.87$56.43427,414 shs$1.95 billion
03/20/2024$55.90$56.91
+1.81%		$57.09$54.17508,169 shs$1.94 billion
03/19/2024$55.52$55.90
+0.68%		$56.65$55.22288,857 shs$1.91 billion
03/18/2024$55.75$55.52
-0.41%		$55.87$54.69448,214 shs$1.89 billion
03/15/2024$55.10$55.78
+1.23%		$56.03$54.87647,205 shs$1.90 billion
03/14/2024$53.89$55.10
+2.25%		$55.20$53.32358,378 shs$1.88 billion
03/13/2024$53.11$53.89
+1.47%		$54.24$53.02240,868 shs$1.84 billion
03/12/2024$53.28$53.11
-0.32%		$53.87$52.93260,683 shs$1.81 billion
03/11/2024$53.78$53.28
-0.93%		$53.59$52.51299,722 shs$1.82 billion
03/08/2024$53.77$53.78
+0.02%		$54.71$53.43356,170 shs$1.83 billion
03/07/2024$54.09$53.77
-0.59%		$54.63$53.45340,854 shs$1.83 billion
03/06/2024$54.27$54.09
-0.33%		$54.87$53.61365,257 shs$1.84 billion
03/05/2024$53.30$54.27
+1.82%		$55.00$53.53394,557 shs$1.85 billion
03/04/2024$54.74$53.30
-2.63%		$55.33$53.09445,106 shs$1.82 billion
03/01/2024$54.81$54.74
-0.13%		$55.49$54.63475,846 shs$1.87 billion
02/29/2024$55.08$54.81
-0.49%		$56.13$54.75424,379 shs$1.87 billion
02/28/2024$54.61$55.08
+0.86%		$55.62$54.57418,622 shs$1.88 billion
02/27/2024$55.24$54.61
-1.13%		$55.38$54.33359,953 shs$1.86 billion

Related Companies:
This page (NYSE:TNK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace