Teekay Tankers Ltd. (TNK)

41.92Last Price

-0.47 (-1.11%)Change

Teekay Tankers Ltd is a leading provider of marine transportation services, specializing in the transportation of conventional crude oil and refined petroleum products

The company operates a fleet of double-hulled tankers and offers its clients a reliable and efficient way to move their cargo across the globe. Teekay Tankers is committed to maintaining high standards of safety and environmental protection, ensuring compliance with international regulations while focusing on operational excellence. Through its extensive experience in the shipping industry, the company aims to deliver value to its stakeholders by leveraging its operational expertise and strategic positioning in the transportation market.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	42.00	42.87	41.60	42.39	433,485	42.39
1/29/2025	39.95	41.07	39.79	41.02	378,855	41.02
1/28/2025	39.99	40.52	39.23	39.74	369,199	39.74
1/27/2025	40.00	40.65	39.28	39.50	468,500	39.50
1/24/2025	40.99	40.99	39.47	40.04	372,148	40.04
1/23/2025	41.05	41.46	40.60	41.08	369,978	41.08
1/22/2025	41.00	41.59	40.27	40.92	461,666	40.92
1/21/2025	43.32	43.32	41.00	41.15	748,926	41.15
1/17/2025	43.47	44.29	42.52	43.60	485,119	43.60
1/16/2025	46.80	46.90	44.39	44.58	853,718	44.58
1/15/2025	47.25	47.69	46.42	47.31	617,638	47.31
1/14/2025	46.20	47.29	45.58	47.16	799,075	47.16
1/13/2025	47.72	48.37	46.27	47.16	1,053,118	47.16
1/10/2025	44.40	46.05	44.39	45.36	792,654	45.36
1/08/2025	41.88	42.38	41.00	42.11	421,472	42.11
1/07/2025	41.10	42.89	41.10	42.67	535,605	42.67
1/06/2025	40.36	41.43	39.70	39.91	330,701	39.91
1/03/2025	41.25	41.39	39.70	39.92	486,749	39.92
1/02/2025	40.37	41.47	40.12	41.25	584,117	41.25
12/31/2024	38.86	0.00	39.79	39.79	0	39.79
12/30/2024	38.95	39.44	38.48	38.86	601,862	38.86
12/27/2024	39.07	39.24	38.62	38.92	294,985	38.92
12/26/2024	39.59	39.70	38.94	39.13	211,345	39.13
12/24/2024	39.15	39.99	38.76	39.75	291,624	39.75
12/23/2024	37.33	39.13	37.27	39.09	320,992	39.09
12/20/2024	37.01	38.07	36.81	37.51	564,670	37.51
12/19/2024	38.40	38.57	37.34	37.34	180,626	37.34
12/18/2024	38.18	39.03	36.67	38.15	514,085	38.15
12/17/2024	36.80	38.08	36.04	37.84	689,520	37.84
12/16/2024	37.52	37.67	36.90	37.18	371,156	37.18
12/13/2024	38.07	38.31	37.35	38.06	469,310	38.06
12/12/2024	38.15	38.25	37.58	38.12	298,946	38.12
12/11/2024	39.40	39.58	38.33	38.48	281,419	38.48
12/10/2024	39.20	39.92	39.02	39.25	387,725	39.25
12/09/2024	39.55	40.00	38.81	39.20	302,206	39.20
12/06/2024	40.00	40.12	38.48	38.77	382,899	38.77
12/05/2024	40.78	41.14	39.61	39.81	391,609	39.81
12/04/2024	41.54	41.54	40.36	40.44	411,162	40.44
12/03/2024	40.06	41.78	39.70	41.65	445,555	41.65
12/02/2024	40.05	40.13	39.22	39.88	456,798	39.88
11/29/2024	40.56	41.00	39.84	40.25	171,719	40.25
11/27/2024	40.94	41.69	40.55	40.90	352,850	40.90
11/26/2024	41.39	42.06	40.89	41.09	357,853	41.09
11/25/2024	41.43	41.89	40.70	41.52	372,352	41.52
11/22/2024	41.70	42.27	41.45	41.73	241,957	41.73
11/21/2024	42.49	42.73	41.36	41.86	506,144	41.86
11/20/2024	43.33	43.50	42.52	42.73	245,394	42.73
11/19/2024	43.07	43.48	42.89	43.14	261,210	43.14
11/18/2024	43.31	43.85	43.15	43.24	354,762	43.24
11/15/2024	45.00	45.19	43.17	43.21	286,316	43.21
11/14/2024	44.50	45.12	44.49	44.82	334,947	44.82
11/13/2024	43.59	44.85	43.49	44.06	447,628	44.06
11/12/2024	44.63	44.69	43.63	44.15	359,753	44.15
11/11/2024	45.27	45.53	44.63	45.09	344,875	45.09
11/08/2024	46.52	46.63	45.05	45.49	347,350	45.49
11/07/2024	47.15	47.99	46.61	46.76	254,368	46.76
11/06/2024	45.68	46.90	44.79	46.70	572,597	46.70
11/05/2024	46.84	46.84	45.44	45.83	451,617	45.83
11/04/2024	46.37	46.87	45.92	46.58	378,380	46.58
11/01/2024	48.00	48.07	46.33	46.68	949,088	46.68