Teekay Tankers (TNK) went public on December 13, 2007, when it opened at a split-adjusted price of $6.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $38.45 | $39.10 | $37.66 | $38.19 | 494,392 |
March 2025 | $38.00 | $40.11 | $35.23 | $38.27 | 8,026,658 |
February 2025 | $41.58 | $44.54 | $36.01 | $37.49 | 8,694,317 |
January 2025 | $40.10 | $48.05 | $38.97 | $41.64 | 10,925,812 |
December 2024 | $39.78 | $41.50 | $35.80 | $39.53 | 8,303,108 |
November 2024 | $47.42 | $47.49 | $39.58 | $39.98 | 7,591,317 |
October 2024 | $56.85 | $61.69 | $46.61 | $47.10 | 7,992,063 |
September 2024 | $55.33 | $58.68 | $51.50 | $57.55 | 5,764,388 |
August 2024 | $62.50 | $63.92 | $51.91 | $56.19 | 6,710,746 |
July 2024 | $67.56 | $68.84 | $60.54 | $64.36 | 5,621,594 |
June 2024 | $72.21 | $72.78 | $63.84 | $67.67 | 5,506,706 |
May 2024 | $55.75 | $72.97 | $54.79 | $71.62 | 7,452,062 |
April 2024 | $56.04 | $59.04 | $52.78 | $55.71 | 6,806,836 |
March 2024 | $52.40 | $55.86 | $50.20 | $55.84 | 7,206,793 |
February 2024 | $59.65 | $61.31 | $49.50 | $52.17 | 11,142,409 |
January 2024 | $48.48 | $60.17 | $47.97 | $59.53 | 10,400,974 |
December 2023 | $47.27 | $52.33 | $44.02 | $47.56 | 8,673,677 |
November 2023 | $47.36 | $51.25 | $45.77 | $47.29 | 10,081,907 |
October 2023 | $39.61 | $47.25 | $35.23 | $47.07 | 10,084,105 |
September 2023 | $38.91 | $40.48 | $36.05 | $39.43 | 6,337,262 |
August 2023 | $41.06 | $43.66 | $38.27 | $38.53 | 9,355,708 |
July 2023 | $36.26 | $41.21 | $34.42 | $41.07 | 7,995,870 |
June 2023 | $34.09 | $36.63 | $32.96 | $36.01 | 8,876,167 |
May 2023 | $37.08 | $42.45 | $33.26 | $34.03 | 11,576,925 |
April 2023 | $38.21 | $41.42 | $34.68 | $37.18 | 9,724,996 |
