Teekay Tankers Ltd. (TNK)

Historical Prices For Teekay Tankers Ltd. (TNK)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	49.00	50.05	48.75	49.20	569,983	49.20
8/29/2025	48.87	49.30	48.01	49.17	810,660	49.17
8/28/2025	48.21	48.91	47.73	48.67	601,094	48.67
8/27/2025	47.36	48.79	47.15	48.18	667,733	48.18
8/26/2025	47.17	47.88	47.07	47.45	347,439	47.45
8/25/2025	47.84	48.00	47.21	47.63	478,895	47.63
8/22/2025	47.77	48.67	47.50	48.11	528,461	48.11
8/21/2025	44.66	47.93	44.63	47.84	933,440	47.84
8/20/2025	44.28	45.44	44.28	44.60	463,976	44.60
8/19/2025	45.07	45.13	43.54	43.60	274,800	43.60
8/18/2025	44.35	45.44	44.05	45.00	456,864	45.00
8/15/2025	44.11	44.47	43.65	44.35	572,434	44.35
8/14/2025	44.90	45.15	43.63	44.06	683,493	44.06
8/13/2025	44.15	44.90	43.70	44.87	887,749	44.87
8/12/2025	43.57	44.70	43.57	44.22	972,929	44.22
8/11/2025	44.34	44.69	42.88	43.29	450,946	43.29
8/08/2025	46.64	47.05	44.22	44.63	630,665	44.38
8/07/2025	45.50	46.11	45.15	45.43	514,223	45.18
8/06/2025	46.18	46.58	45.43	45.44	667,406	45.19
8/05/2025	45.16	46.56	45.00	46.18	688,150	45.92
8/04/2025	42.95	45.20	42.95	45.14	697,681	44.89
8/01/2025	43.59	43.59	41.77	42.60	863,673	42.36
7/31/2025	42.56	44.20	42.15	42.35	976,451	42.11
7/30/2025	45.44	46.30	44.35	44.99	532,450	44.74
7/29/2025	44.53	45.57	43.93	45.22	347,205	44.97
7/28/2025	44.40	44.78	43.99	44.68	412,869	44.43
7/25/2025	44.46	45.07	44.03	44.17	202,328	43.92
7/24/2025	44.69	45.34	44.60	44.87	364,041	44.62
7/23/2025	44.19	45.50	43.92	45.23	333,392	44.98
7/22/2025	43.73	44.07	43.41	43.54	193,095	43.30
7/21/2025	44.20	44.20	43.37	43.43	211,397	43.19
7/18/2025	44.93	45.47	43.91	44.06	286,107	43.81
7/17/2025	43.49	45.15	43.46	44.86	403,880	44.61
7/16/2025	43.32	44.03	43.06	43.72	421,960	43.48
7/15/2025	43.82	44.10	43.32	43.43	321,597	43.19
7/14/2025	43.83	44.33	43.29	43.95	391,557	43.70
7/11/2025	44.00	44.62	43.19	44.08	381,922	43.83
7/10/2025	43.04	44.79	43.04	44.53	339,118	44.28
7/09/2025	43.65	43.65	42.42	42.92	350,719	42.68
7/08/2025	44.96	45.05	43.75	44.00	303,615	43.75
7/07/2025	44.10	45.72	44.10	44.92	400,984	44.67
7/03/2025	43.51	44.42	43.10	44.25	435,443	44.00
7/02/2025	42.37	43.42	42.00	43.29	385,426	43.05
7/01/2025	41.99	42.49	41.37	41.88	616,141	41.65
6/30/2025	41.89	42.06	41.05	41.72	1,132,421	41.49
6/27/2025	43.34	43.93	41.86	42.31	588,382	42.07
6/26/2025	43.87	44.07	43.59	43.49	539,648	43.25
6/25/2025	43.33	44.42	43.00	44.04	407,315	43.79
6/24/2025	43.41	43.94	42.24	43.37	668,343	43.13
6/23/2025	46.12	46.66	44.04	44.24	978,342	43.99
6/20/2025	46.73	46.74	45.11	45.42	909,396	45.17
6/18/2025	47.21	47.65	46.08	46.67	801,142	46.41
6/17/2025	46.50	47.99	46.50	47.22	755,093	46.96
6/16/2025	47.00	47.67	45.09	45.89	567,049	45.63
6/13/2025	47.00	47.72	45.51	47.59	819,743	47.32
6/12/2025	45.37	46.20	44.83	45.86	380,506	45.60
6/11/2025	43.85	45.25	43.51	44.92	501,570	44.67
6/10/2025	44.31	44.31	43.45	43.67	246,366	43.43
6/09/2025	44.45	44.83	43.68	43.89	355,938	43.64
6/06/2025	45.45	45.83	43.94	44.48	405,002	44.23
6/05/2025	45.78	45.90	44.68	45.31	307,565	45.06
6/04/2025	44.36	45.60	44.36	45.45	483,883	45.20
6/03/2025	44.01	44.58	42.08	44.24	582,967	43.99