Teekay Tankers Ltd. (TNK)

Historical Prices For Teekay Tankers Ltd. (TNK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.18	38.38	37.66	38.19	234,336	38.19
4/01/2025	38.45	39.10	38.11	38.45	259,888	38.45
3/31/2025	37.84	39.81	37.44	38.27	571,641	38.27
3/28/2025	38.10	38.87	37.93	38.68	255,630	38.68
3/27/2025	38.52	39.01	37.47	38.17	273,399	38.17
3/26/2025	38.47	38.84	38.20	38.81	201,995	38.81
3/25/2025	39.00	39.34	38.09	38.28	244,407	38.28
3/24/2025	38.50	39.31	38.50	38.98	282,659	38.98
3/21/2025	39.47	39.53	38.45	38.47	852,535	38.47
3/20/2025	39.08	40.11	38.53	39.96	373,170	39.96
3/19/2025	38.94	39.88	38.94	39.52	253,287	39.52
3/18/2025	39.27	39.27	38.40	38.62	268,121	38.62
3/17/2025	38.28	39.72	38.28	38.93	360,090	38.93
3/14/2025	36.60	38.00	36.37	37.95	298,807	37.95
3/13/2025	36.53	37.38	36.30	36.75	338,540	36.75
3/12/2025	35.87	36.67	35.46	36.33	264,138	36.33
3/11/2025	37.15	37.46	35.23	35.92	394,110	35.92
3/10/2025	37.84	38.08	36.24	36.65	371,710	36.65
3/07/2025	38.25	39.37	38.25	38.32	254,255	38.32
3/06/2025	37.52	38.39	37.42	38.32	441,331	38.32
3/05/2025	38.95	39.31	36.98	37.05	399,978	37.05
3/04/2025	37.16	39.44	36.58	38.89	675,803	38.89
3/03/2025	38.00	38.53	36.66	37.60	650,906	37.60
2/28/2025	37.69	38.67	37.59	37.74	354,370	37.74
2/27/2025	39.65	39.90	37.53	37.82	391,241	37.82
2/26/2025	40.20	40.66	39.54	39.83	351,559	39.83
2/25/2025	41.30	41.47	40.09	40.10	432,000	40.10
2/24/2025	40.00	41.31	39.47	41.27	582,830	41.27
2/21/2025	41.01	41.08	39.63	40.12	601,875	40.12
2/20/2025	39.26	40.71	36.25	40.30	933,740	40.30
2/19/2025	40.73	41.26	39.85	40.65	502,278	40.65
2/18/2025	40.42	41.32	40.08	40.91	332,709	40.91
2/14/2025	41.73	41.85	39.61	40.43	382,768	40.43
2/13/2025	42.25	42.55	40.76	40.85	461,230	40.85
2/12/2025	42.00	43.60	42.00	42.00	417,037	42.00
2/11/2025	42.17	42.64	41.86	42.25	314,504	42.25
2/10/2025	42.00	42.57	41.46	42.17	361,684	42.17
2/07/2025	42.43	42.85	41.60	41.70	282,819	41.70
2/06/2025	43.85	43.93	42.14	42.36	371,460	42.36
2/05/2025	43.50	44.09	43.05	43.70	434,376	43.70
2/04/2025	41.94	44.84	41.34	44.10	675,889	44.10
2/03/2025	41.86	42.92	41.35	42.05	509,505	42.05
1/31/2025	42.39	42.82	41.50	41.92	361,429	41.92
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