Free Trial
→ Altucher: $900 to $108,000? Trump’s “Great Gain” Is Here (From Paradigm Press) (Ad) Free TNK Stock Alerts

Teekay Tankers (TNK) Stock Chart & Stock Price History

Teekay Tankers logo
$44.68 -0.75 (-1.65%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$44.66 -0.02 (-0.06%)
As of 08/8/2025 04:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Teekay Tankers Stock Price Performance

The Teekay Tankers (TNK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 19.23%, with a year-to-date return of 12.29%. In the past month, the stock has increased 0.34%, reflecting recent market activity.

As of the latest close, Teekay Tankers traded at $44.68 with a market cap of $1.53 billion and volume of 630,665 shares. Five years ago, the stock traded at $15.24, representing a 193.18% increase over that period. At the time, it had a market cap of $513.16 million and a volume of 978,521 shares.

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.

5 Day
Performance
-3.29%
1 Month
Performance
+0.34%
3 Month
Performance
-1.30%
Year-To-Date
Performance
+12.29%
1 Year
Performance
-19.23%
5 Year
Performance
+193.18%

TNK Stock Chart for Sunday, August, 10, 2025

TNK Chart by TradingView

Teekay Tankers Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$45.44$44.68
-1.68%		$47.05$44.22630,665 shs$1.53 billion
08/07/2025$45.51$45.44
-0.14%		$46.11$45.15514,223 shs$1.56 billion
08/06/2025$46.20$45.51
-1.50%		$46.58$45.43659,721 shs$1.56 billion
08/05/2025$45.13$46.20
+2.38%		$46.57$45.00679,090 shs$1.58 billion
08/04/2025$42.56$45.13
+6.03%		$45.20$42.95697,680 shs$1.55 billion
08/01/2025$42.34$42.56
+0.52%		$43.59$41.77863,672 shs$1.46 billion
07/31/2025$44.84$42.34
-5.58%		$44.20$42.15976,449 shs$1.45 billion
07/30/2025$45.27$44.84
-0.95%		$46.30$44.36532,450 shs$1.54 billion
07/29/2025$44.65$45.27
+1.39%		$45.57$43.93347,200 shs$1.55 billion
07/28/2025$44.18$44.65
+1.06%		$44.78$43.99412,869 shs$1.53 billion
07/25/2025$44.85$44.18
-1.49%		$45.07$44.03202,305 shs$1.52 billion
07/24/2025$45.22$44.85
-0.81%		$45.34$44.60364,041 shs$1.54 billion
07/23/2025$43.62$45.22
+3.65%		$45.50$43.93333,392 shs$1.55 billion
07/22/2025$43.54$43.62
+0.18%		$44.07$43.41193,095 shs$1.50 billion
07/21/2025$44.09$43.54
-1.25%		$44.20$43.37211,387 shs$1.49 billion
07/18/2025$44.86$44.09
-1.71%		$45.47$43.91286,107 shs$1.51 billion
07/17/2025$43.77$44.86
+2.47%		$45.15$43.46403,880 shs$1.54 billion
07/16/2025$43.43$43.77
+0.79%		$44.03$43.06421,915 shs$1.50 billion
07/15/2025$44.03$43.43
-1.35%		$44.10$43.32321,497 shs$1.49 billion
07/14/2025$44.07$44.03
-0.10%		$44.33$43.29391,557 shs$1.51 billion
07/11/2025$44.53$44.07
-1.03%		$44.62$43.19381,922 shs$1.51 billion
07/10/2025$42.90$44.53
+3.80%		$44.79$43.04339,118 shs$1.53 billion
07/09/2025$43.94$42.90
-2.37%		$43.65$42.42350,719 shs$1.47 billion
Related Companies

This page (NYSE:TNK) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
National 'Stock Market Reset' Coming September 30 (New WH Order)
Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...
Altimetry | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
"Death Spiral" Threatening Your Savings
The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…
Goldco Precious Metals | Sponsored
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsored
Market Crash Warning: How to Protect Your Wealth Before August 12th
China tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...
American Alternative | Sponsored
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored