NYSE
USD
Teekay Tankers Ltd. (TNK)
95.58
+0.11
(+0.12%)
At close: November 3 at 4:00:02 PM EST
95.58
0.00
(0.00%)
After hours: November 3 at 5:22:34 PM EST
Trade TNK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
94.50
96.70
94.49
95.58
95.58
301,700
Nov 2, 2026
100.00
100.69
95.01
95.47
95.47
468,700
Oct 30, 2026
100.64
101.52
99.72
100.80
100.80
174,400
Oct 29, 2026
100.28
101.36
99.15
101.23
101.23
248,000
Oct 28, 2026
101.29
103.97
98.55
99.29
99.29
308,900
Oct 27, 2026
100.43
101.96
98.07
98.10
98.10
431,700
Oct 26, 2026
100.86
102.53
99.50
101.00
101.00
334,700
Oct 23, 2026
95.74
99.92
95.74
99.47
99.47
326,600
Oct 22, 2026
95.16
95.77
93.23
95.31
95.31
245,100
Oct 21, 2026
94.82
96.63
93.95
95.99
95.99
244,300
Oct 20, 2026
94.18
96.57
93.38
94.47
94.47
311,000
Oct 19, 2026
97.35
99.21
93.64
94.80
94.80
300,000
Oct 16, 2026
99.24
99.87
96.64
96.82
96.82
340,100
Oct 15, 2026
96.58
100.42
96.29
97.03
97.03
555,900
Oct 14, 2026
107.06
107.07
100.25
101.56
101.56
1,095,600
Oct 13, 2026
107.48
109.01
106.26
106.39
106.39
337,800
Oct 12, 2026
108.10
110.65
107.27
108.43
108.43
411,300
Oct 9, 2026
106.41
107.28
105.34
106.14
106.14
418,700
Oct 8, 2026
104.07
107.39
103.39
106.62
106.62
500,300
Oct 7, 2026
101.74
104.67
101.74
102.12
102.12
399,100
Oct 6, 2026
100.71
102.59
99.20
101.24
101.24
447,100
Oct 5, 2026
103.76
105.50
99.61
103.38
103.38
341,500
Oct 2, 2026
100.00
103.98
98.55
103.10
103.10
663,600
Oct 1, 2026
96.78
101.23
96.04
101.01
101.01
340,600
Sep 30, 2026
98.16
100.29
96.95
97.06
97.06
579,600
Sep 29, 2026
94.70
97.75
94.01
96.81
96.81
349,900
Sep 28, 2026
95.76
97.09
94.51
95.71
95.71
312,100
Sep 25, 2026
93.80
95.49
93.00
94.07
94.07
330,000
Sep 24, 2026
94.01
96.39
93.14
94.08
94.08
387,300
Sep 23, 2026
95.85
96.17
92.54
94.54
94.54
335,700
Sep 22, 2026
95.48
96.87
92.78
95.60
95.60
690,800
Sep 21, 2026
100.10
102.23
98.01
98.76
98.76
384,000
Sep 18, 2026
100.88
102.38
99.87
100.92
100.92
844,400
Sep 17, 2026
100.59
103.16
100.02
100.82
100.82
368,100
Sep 16, 2026
99.30
103.03
99.30
100.63
100.63
514,500
Sep 15, 2026
100.30
102.82
99.16
99.25
99.25
538,800
Sep 14, 2026
101.42
102.07
98.80
100.00
100.00
613,000
Sep 11, 2026
97.70
100.91
97.40
100.83
100.83
767,000
Sep 10, 2026
96.69
98.40
95.34
98.25
98.25
534,500
Sep 9, 2026
93.32
97.08
92.41
96.31
96.31
603,500
Sep 8, 2026
94.00
94.00
90.96
92.33
92.33
346,200
Sep 4, 2026
91.99
93.99
91.99
93.37
93.37
453,200
Sep 3, 2026
91.38
92.02
89.45
91.83
91.83
849,500
Sep 2, 2026
88.00
91.02
86.79
90.75
90.75
510,200
Sep 1, 2026
89.90
90.89
87.10
88.30
88.30
471,100
Aug 31, 2026
89.87
90.15
87.92
89.64
89.64
624,200
Aug 28, 2026
87.13
89.64
87.13
88.70
88.70
353,000
Aug 27, 2026
84.27
88.27
84.07
88.20
88.20
706,300
Aug 26, 2026
88.56
88.56
82.85
83.20
83.20
1,300,800
Aug 25, 2026
91.20
91.60
89.45
90.03
90.03
365,000
Aug 24, 2026
91.02
92.97
90.62
92.01
92.01
499,100
Aug 21, 2026
92.06
94.44
90.53
91.02
91.02
419,600
Aug 20, 2026
90.35
92.11
89.01
91.12
91.12
284,400
Aug 19, 2026
89.56
91.46
89.56
90.82
90.82
476,000
Aug 18, 2026
89.69
90.32
87.78
89.10
89.10
472,300
Aug 17, 2026
86.10
89.41
85.82
89.11
89.11
458,600
Aug 14, 2026
84.35
86.20
84.08
85.13
85.13
292,700
Aug 13, 2026
81.14
84.24
81.14
83.54
83.54
456,700
Aug 12, 2026
77.31
81.32
77.31
80.89
80.89
487,000
Aug 11, 2026
76.21
78.14
74.79
77.47
77.47
527,500
Aug 10, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
77.48
77.89
75.84
76.21
76.21
302,200
Aug 7, 2026
77.76
78.09
75.21
77.25
77.00
212,400
Aug 6, 2026
75.83
77.89
74.65
77.09
76.84
247,900
Aug 5, 2026
77.42
77.69
74.24
74.42
74.18
305,000
Aug 4, 2026
80.17
80.17
76.42
76.80
76.55
496,700
Aug 3, 2026
80.96
81.50
78.02
80.48
80.22
349,600
Jul 31, 2026
77.63
80.82
77.30
79.37
79.11
450,800
Jul 30, 2026
76.11
77.44
75.01
77.36
77.11
394,300
Jul 29, 2026
77.38
79.00
76.59
78.18
77.93
327,500
Jul 28, 2026
75.95
77.94
75.95
76.78
76.53
383,900
Jul 27, 2026
74.83
76.20
74.01
75.97
75.72
307,000
Jul 24, 2026
76.40
77.18
75.02
75.81
75.56
288,800
Jul 23, 2026
74.82
76.47
74.70
75.69
75.45
218,500
Jul 22, 2026
76.36
76.74
74.56
74.78
74.54
262,600
Jul 21, 2026
72.53
75.80
72.26
75.56
75.32
445,800
Jul 20, 2026
71.39
73.39
71.39
71.91
71.68
239,600
Jul 17, 2026
70.86
70.86
69.26
70.07
69.84
303,100
Jul 16, 2026
72.01
74.00
71.66
71.83
71.60
189,800
Jul 15, 2026
71.99
73.53
71.01
72.74
72.50
327,700
Jul 14, 2026
71.87
74.06
71.87
72.27
72.04
263,700
Jul 13, 2026
73.63
74.09
70.72
70.72
70.49
312,300
Jul 10, 2026
69.81
72.50
69.65
72.45
72.22
311,800
Jul 9, 2026
71.01
71.01
67.45
69.27
69.05
407,900
Jul 8, 2026
69.90
71.75
69.39
71.69
71.46
292,300
Jul 7, 2026
68.42
70.46
68.42
69.33
69.11
379,100
Jul 6, 2026
66.89
70.42
66.46
68.76
68.54
249,100
Jul 2, 2026
66.50
68.02
66.50
67.60
67.38
409,200
Jul 1, 2026
64.67
65.54
64.04
64.33
64.12
342,900
Jun 30, 2026
66.07
66.61
64.41
64.87
64.66
388,200
Jun 29, 2026
68.57
69.93
65.80
65.99
65.78
705,200
Jun 26, 2026
69.64
70.96
66.73
67.99
67.77
897,700
Jun 25, 2026
74.83
76.49
69.47
70.28
70.05
487,300
Jun 24, 2026
78.84
79.22
75.20
76.34
76.09
428,700
Jun 23, 2026
77.50
79.24
76.90
79.21
78.95
343,900
Jun 22, 2026
75.00
78.74
75.00
77.58
77.33
575,500
Jun 18, 2026
73.47
74.74
71.98
74.45
74.21
406,300
Jun 17, 2026
74.87
75.34
73.10
73.93
73.69
249,300
Jun 16, 2026
76.04
76.14
73.87
75.14
74.90
315,400
Jun 15, 2026
75.40
76.20
73.50
75.56
75.32
340,800
Jun 12, 2026
72.00
76.23
71.85
75.40
75.16
337,500
Jun 11, 2026
73.85
75.00
72.15
72.50
72.27
269,500
Jun 10, 2026
72.01
73.78
71.96
72.76
72.52
226,000
Jun 9, 2026
71.25
72.93
71.25
72.01
71.78
294,500
Jun 8, 2026
73.10
73.35
71.14
71.66
71.43
360,200
Jun 5, 2026
69.92
72.74
69.01
72.20
71.97
334,900
Jun 4, 2026
71.06
71.77
69.91
70.13
69.90
257,400
Jun 3, 2026
70.50
71.82
70.28
70.78
70.55
282,300
Jun 2, 2026
71.63
72.20
70.07
70.59
70.36
235,600
Jun 1, 2026
70.31
72.78
70.01
72.21
71.98
287,800
May 29, 2026
69.67
71.12
69.06
70.35
70.12
402,900
May 28, 2026
73.11
73.37
70.23
70.29
70.06
509,600
May 27, 2026
75.04
76.44
73.05
73.98
73.74
432,900
May 26, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
75.69
76.69
74.36
75.52
75.28
500,300
May 22, 2026
77.02
77.61
75.02
77.21
75.71
508,700
May 21, 2026
78.49
79.98
77.41
77.70
76.19
299,700
May 20, 2026
77.48
79.23
77.02
78.99
77.46
360,700
May 19, 2026
77.00
77.56
75.30
75.98
74.51
352,100
May 18, 2026
77.19
79.12
76.30
76.94
75.45
420,400
May 15, 2026
75.78
77.75
75.25
77.19
75.69
373,200
May 14, 2026
79.65
79.94
75.79
77.34
75.84
554,300
May 13, 2026
80.56
80.79
76.45
77.57
76.07
495,200
May 12, 2026
81.13
82.20
78.76
80.06
78.51
389,300
May 11, 2026
83.30
83.86
81.01
81.56
79.98
445,600
May 8, 2026
81.57
83.99
80.86
83.03
81.42
356,700
May 7, 2026
80.65
82.09
79.89
81.27
79.70
342,600
May 6, 2026
81.40
83.53
78.93
79.38
77.84
335,500
May 5, 2026
80.55
83.54
80.33
82.61
81.01
392,000
May 4, 2026
80.49
81.39
79.17
79.70
78.16
346,000
May 1, 2026
78.53
80.49
77.73
80.48
78.92
347,600
Apr 30, 2026
78.00
79.51
77.26
78.55
77.03
303,300
Apr 29, 2026
78.22
79.06
77.32
78.31
76.79
266,100
Apr 28, 2026
78.91
79.33
77.45
78.03
76.52
354,400
Apr 27, 2026
76.51
78.58
75.36
77.71
76.20
406,600
Apr 24, 2026
73.97
75.94
73.05
75.94
74.47
378,900
Apr 23, 2026
73.91
75.09
72.99
73.80
72.37
435,800
Apr 22, 2026
74.75
74.75
71.77
73.42
72.00
567,700
Apr 21, 2026
77.44
77.77
73.18
73.63
72.20
343,000
Apr 20, 2026
75.38
77.01
73.51
76.50
75.02
506,700
Apr 17, 2026
75.65
77.24
73.61
75.29
73.83
817,700
Apr 16, 2026
74.92
75.44
73.67
74.41
72.97
606,300
Apr 15, 2026
75.79
77.49
73.80
74.73
73.28
1,000,900
Apr 14, 2026
75.09
75.59
72.74
72.89
71.48
429,500
Apr 13, 2026
74.82
76.66
74.07
75.08
73.63
831,600
Apr 10, 2026
74.87
75.28
72.99
73.96
72.53
506,700
Apr 9, 2026
77.03
77.99
74.39
74.87
73.42
533,900
Apr 8, 2026
73.04
77.11
72.11
77.04
75.55
621,100
Apr 7, 2026
78.21
79.69
75.36
75.82
74.35
553,000
Apr 6, 2026
77.50
79.00
76.07
78.21
76.69
515,000
Apr 2, 2026
73.19
77.69
72.53
76.99
75.50
482,700
Apr 1, 2026
73.31
74.66
72.45
72.96
71.55
305,400
Mar 31, 2026
72.75
74.58
72.28
73.32
71.90
487,600
Mar 30, 2026
73.00
73.94
70.67
72.03
70.63
418,700
Mar 27, 2026
70.40
72.95
69.98
72.45
71.05
372,100
Mar 26, 2026
70.46
73.12
70.38
70.60
69.23
561,400
Mar 25, 2026
72.30
72.78
69.72
70.37
69.01
493,600
Mar 24, 2026
70.25
73.76
69.99
72.99
71.58
715,200
Mar 23, 2026
67.40
70.33
67.40
69.40
68.06
524,600
Mar 20, 2026
68.27
69.16
66.86
67.08
65.78
1,090,800
Mar 19, 2026
64.53
68.44
64.02
68.07
66.75
584,600
Mar 18, 2026
63.59
67.56
63.59
65.94
64.66
699,600
Mar 17, 2026
66.25
66.90
63.62
63.92
62.68
405,200
Mar 16, 2026
64.43
66.30
64.03
66.20
64.92
419,900
Mar 13, 2026
64.45
65.00
63.04
63.39
62.16
520,600
Mar 12, 2026
69.05
69.43
64.89
64.97
63.71
770,300
Mar 11, 2026
71.53
71.63
68.72
69.45
68.10
440,000
Mar 10, 2026
74.17
75.15
72.44
72.50
71.10
391,800
Mar 9, 2026
71.16
75.27
71.16
74.38
72.94
557,800
Mar 6, 2026
72.71
73.00
71.30
71.81
70.42
706,300
Mar 5, 2026
77.48
77.48
72.12
73.20
71.78
694,700
Mar 4, 2026
75.37
77.50
74.68
77.28
75.78
743,900
Mar 3, 2026
76.25
77.02
73.81
75.89
74.42
797,700
Mar 2, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
81.63
82.24
76.36
78.14
76.63
1,074,700
Feb 27, 2026
78.03
78.68
76.59
78.27
76.51
940,100
Feb 26, 2026
75.01
77.50
73.50
76.99
75.26
1,217,400
Feb 25, 2026
73.95
74.85
72.78
74.77
73.09
579,800
Feb 24, 2026
71.90
74.09
71.71
73.82
72.16
663,900
Feb 23, 2026
72.00
72.37
70.35
71.82
70.20
543,200
Feb 20, 2026
73.08
74.01
71.67
72.88
71.24
681,900
Feb 19, 2026
72.80
74.70
71.00
73.89
72.23
917,400
Feb 18, 2026
72.70
73.73
72.14
72.54
70.91
598,500
Feb 17, 2026
70.55
71.84
69.53
71.61
70.00
346,900
Feb 13, 2026
68.24
70.75
68.24
70.55
68.96
374,700
Feb 12, 2026
69.75
70.09
67.83
68.45
66.91
419,500
Feb 11, 2026
67.86
69.67
67.39
69.57
68.00
425,200
Feb 10, 2026
66.87
67.56
66.51
66.97
65.46
268,400
Feb 9, 2026
66.00
67.33
65.61
66.93
65.42
241,000
Feb 6, 2026
64.30
67.20
64.30
66.74
65.24
283,500
Feb 5, 2026
63.81
65.75
63.81
64.42
62.97
343,400
Feb 4, 2026
65.32
65.45
63.62
64.27
62.82
352,300
Feb 3, 2026
65.06
65.61
63.25
65.14
63.67
479,200
Feb 2, 2026
63.01
65.65
62.31
65.25
63.78
378,900
Jan 30, 2026
63.50
65.48
63.50
64.52
63.07
405,700
Jan 29, 2026
63.94
65.22
62.39
64.19
62.75
411,600
Jan 28, 2026
62.57
63.70
62.28
63.33
61.90
312,400
Jan 27, 2026
61.40
63.23
61.28
61.91
60.52
183,700
Jan 26, 2026
63.09
63.76
61.29
61.45
60.07
342,400
Jan 23, 2026
61.95
63.21
61.23
61.78
60.39
292,600
Jan 22, 2026
62.00
62.01
59.68
60.47
59.11
399,700
Jan 21, 2026
61.37
62.69
60.73
62.00
60.60
426,900
Jan 20, 2026
59.97
62.28
59.35
60.85
59.48
476,000
Jan 16, 2026
60.50
61.47
59.89
60.14
58.79
635,300
Jan 15, 2026
60.41
60.85
58.78
59.81
58.46
503,600
Jan 14, 2026
61.58
62.65
60.76
61.42
60.04
472,600
Jan 13, 2026
59.73
61.75
59.73
60.75
59.38
611,400
Jan 12, 2026
59.25
59.49
58.44
58.70
57.38
313,900
Jan 9, 2026
58.73
59.58
57.55
58.93
57.60
420,900
Jan 8, 2026
59.03
59.62
57.47
59.10
57.77
630,500
Jan 7, 2026
55.52
59.46
55.00
59.02
57.69
770,600
Jan 6, 2026
52.52
54.28
52.52
53.49
52.29
449,600
Jan 5, 2026
52.46
53.55
51.96
51.96
50.79
488,900
Jan 2, 2026
53.50
53.50
50.94
51.50
50.34
430,400
Dec 31, 2025
53.01
53.51
52.67
53.42
52.22
248,000
Dec 30, 2025
54.37
54.50
53.10
53.17
51.97
341,900
Dec 29, 2025
54.32
54.95
53.80
54.40
53.18
329,100
Dec 26, 2025
53.81
54.57
53.51
54.34
53.12
182,400
Dec 24, 2025
54.07
54.07
53.25
53.86
52.65
98,400
Dec 23, 2025
54.17
54.29
53.34
53.84
52.63
309,500
Dec 22, 2025
54.74
55.08
54.25
54.37
53.15
328,300
Dec 19, 2025
53.64
54.83
53.41
54.18
52.96
566,300
Dec 18, 2025
54.61
54.61
53.23
53.75
52.54
283,800
Dec 17, 2025
54.27
54.94
53.78
54.49
53.26
264,500
Dec 16, 2025
53.72
54.27
53.27
53.64
52.43
354,100
Dec 15, 2025
53.71
54.50
53.01
54.08
52.86
576,200
Dec 12, 2025
53.93
54.25
53.34
53.59
52.38
473,700
Dec 11, 2025
54.09
54.39
53.09
53.93
52.72
509,200
Dec 10, 2025
53.80
54.03
52.55
53.47
52.27
988,200
Dec 9, 2025
55.00
55.04
53.78
53.85
52.64
404,300
Dec 8, 2025
55.12
56.17
54.75
55.33
54.08
446,700
Dec 5, 2025
55.47
56.23
55.15
55.21
53.97
386,500
Dec 4, 2025
56.74
56.74
55.24
55.47
54.22
305,100
Dec 3, 2025
56.75
57.72
56.75
57.00
55.72
467,300
Dec 2, 2025
55.53
55.94
54.63
55.79
54.53
350,300
Dec 1, 2025
57.69
57.75
55.39
55.53
54.28
391,200
Nov 28, 2025
58.20
58.43
57.31
57.67
56.37
260,200
Nov 26, 2025
58.66
59.70
57.71
58.11
56.80
652,600
Nov 25, 2025
60.14
60.97
58.66
59.27
57.94
745,900
Nov 24, 2025
61.67
61.67
59.32
60.99
59.62
508,000
Nov 21, 2025
61.25
63.01
60.01
62.25
60.85
412,900
Nov 20, 2025
62.83
63.71
60.30
60.52
59.16
324,900
Nov 19, 2025
62.01
62.85
61.71
61.89
60.50
305,300
Nov 18, 2025
62.35
63.30
61.40
63.03
61.61
349,800
Nov 17, 2025
62.17
62.94
61.56
62.49
61.08
349,800
Nov 14, 2025
61.11
62.65
60.60
62.47
61.06
222,200
Nov 13, 2025
61.80
63.19
61.67
61.82
60.43
401,400
Nov 12, 2025
61.61
62.09
61.22
61.84
60.45
284,400
Nov 11, 2025
61.45
61.90
60.50
60.81
59.44
279,700
Nov 10, 2025
61.17
61.91
60.42
61.14
59.76
313,700
Nov 7, 2025
61.40
61.46
60.19
60.94
59.57
480,300
Nov 6, 2025
60.01
61.88
59.84
61.10
59.72
500,700
Nov 5, 2025
59.70
61.08
59.39
61.00
59.63
311,100
Nov 4, 2025
59.50
59.83
58.60
59.54
58.20
249,000
