Teekay Tankers Ltd. (NY: TNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	37.15	37.46	35.23	35.92	394,110	-0.73(-1.99%)
Mar 10, 2025	37.84	38.08	36.24	36.65	371,710	-1.67(-4.36%)
Mar 07, 2025	38.25	39.37	38.25	38.32	254,255	+0.00(+0.00%)
Mar 06, 2025	37.52	38.39	37.42	38.32	441,331	+1.27(+3.43%)
Mar 05, 2025	38.95	39.31	36.98	37.05	399,978	-1.84(-4.73%)
Mar 04, 2025	37.16	39.44	36.58	38.89	675,803	+1.29(+3.43%)
Mar 03, 2025	38.00	38.53	36.66	37.60	650,906	-0.14(-0.37%)
Feb 28, 2025	37.69	38.67	37.59	37.74	354,370	-0.08(-0.21%)
Feb 27, 2025	39.65	39.90	37.53	37.82	391,241	-2.01(-5.05%)
Feb 26, 2025	40.20	40.66	39.54	39.83	351,559	-0.27(-0.67%)
Feb 25, 2025	41.30	41.47	40.09	40.10	432,000	-1.17(-2.83%)
Feb 24, 2025	40.00	41.31	39.47	41.27	582,830	+1.15(+2.87%)
Feb 21, 2025	41.01	41.08	39.63	40.12	601,875	-0.18(-0.45%)
Feb 20, 2025	39.26	40.71	36.25	40.30	933,740	-0.35(-0.86%)
Feb 19, 2025	40.73	41.26	39.85	40.65	502,278	-0.26(-0.64%)
Feb 18, 2025	40.42	41.32	40.08	40.91	332,709	+0.48(+1.19%)
Feb 14, 2025	41.73	41.85	39.61	40.43	382,768	-0.42(-1.03%)
Feb 13, 2025	42.25	42.55	40.76	40.85	461,230	-1.15(-2.74%)
Feb 12, 2025	42.00	43.60	42.00	42.00	417,037	-0.25(-0.59%)
Feb 11, 2025	42.17	42.64	41.86	42.25	314,504	+0.08(+0.19%)
Feb 10, 2025	42.00	42.57	41.46	42.17	361,684	+0.47(+1.13%)
Feb 07, 2025	42.43	42.85	41.60	41.70	282,819	-0.66(-1.56%)
Feb 06, 2025	43.85	43.93	42.14	42.36	371,460	-1.34(-3.07%)
Feb 05, 2025	43.50	44.09	43.05	43.70	434,376	-0.40(-0.91%)
Feb 04, 2025	41.94	44.84	41.34	44.10	675,889	+2.05(+4.88%)
Feb 03, 2025	41.86	42.92	41.35	42.05	509,505	+0.13(+0.31%)
Jan 31, 2025	42.39	42.82	41.50	41.92	361,429	-0.47(-1.11%)
Jan 30, 2025	42.00	42.87	41.60	42.39	433,485	+1.37(+3.34%)
Jan 29, 2025	39.95	41.07	39.79	41.02	378,855	+1.28(+3.22%)
Jan 28, 2025	39.99	40.52	39.23	39.74	369,199	+0.24(+0.61%)
Jan 27, 2025	40.00	40.65	39.28	39.50	468,500	-0.54(-1.35%)
Jan 24, 2025	40.99	40.99	39.47	40.04	372,148	-1.04(-2.53%)
Jan 23, 2025	41.05	41.46	40.60	41.08	369,978	+0.16(+0.39%)
Jan 22, 2025	41.00	41.59	40.27	40.92	461,666	-0.23(-0.56%)
Jan 21, 2025	43.32	43.32	41.00	41.15	748,926	-2.45(-5.62%)
Jan 17, 2025	43.47	44.29	42.52	43.60	485,119	-0.98(-2.20%)
Jan 16, 2025	46.80	46.90	44.39	44.58	853,718	-2.73(-5.77%)
Jan 15, 2025	47.25	47.69	46.42	47.31	617,638	+0.15(+0.32%)
Jan 14, 2025	46.20	47.29	45.58	47.16	799,075	+0.00(+0.00%)
Jan 13, 2025	47.72	48.37	46.27	47.16	1,053,118	+1.80(+3.97%)
Jan 10, 2025	44.40	46.05	44.39	45.36	792,654	+3.25(+7.72%)
Jan 08, 2025	41.88	42.38	41.00	42.11	421,472	-0.56(-1.31%)
Jan 07, 2025	41.10	42.89	41.10	42.67	535,605	+2.76(+6.92%)
Jan 06, 2025	40.36	41.43	39.70	39.91	330,701	-0.01(-0.03%)
Jan 03, 2025	41.25	41.39	39.70	39.92	486,749	-1.33(-3.22%)