Free Trial

Teekay Tankers (TNK) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free TNK Stock Alerts
$72.83
-0.85 (-1.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Teekay Tankers Stock Price Performance

5 Day
Performance
+0.46%
1 Month
Performance
+26.44%
3 Month
Performance
+33.05%
6 Month
Performance
+43.42%
Year-To-Date
Performance
+45.75%
1 Year
Performance
+98.39%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

TNK Stock Chart for Saturday, June, 1, 2024

TNK Chart by TradingView

Teekay Tankers Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$73.67$72.87
-1.09%		$73.74$72.09396,501 shs$2.50 billion
05/30/2024$71.90$73.67
+2.46%		$74.20$71.83268,933 shs$2.52 billion
05/29/2024$73.12$71.90
-1.67%		$72.80$71.34191,072 shs$2.46 billion
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
[Urgent!] Generational Wealth Gameplan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NYSE:TNK) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders