Teekay Tankers

TNK
🏛️ usa →
50.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.68 10.90 10.60 10.90 0.2M
2021-12-30 10.74 10.95 10.64 10.69 0.2M
2021-12-29 10.86 10.93 10.50 10.66 0.3M
2021-12-28 11.02 11.25 10.90 10.94 0.2M
2021-12-27 11.39 11.39 10.90 10.92 0.2M
2021-12-23 11.25 11.55 11.25 11.40 0.3M
2021-12-22 11.33 11.51 11.14 11.41 0.2M
2021-12-21 11.35 11.50 11.10 11.23 0.3M
2021-12-20 10.94 11.22 10.73 11.18 0.2M
2021-12-17 10.94 11.42 10.72 11.13 0.3M
2021-12-16 11.25 11.42 10.96 11.13 0.2M
2021-12-15 11.05 11.27 10.64 11.22 0.3M
2021-12-14 11.11 11.32 10.97 11.11 0.2M
2021-12-13 11.73 11.85 11.16 11.40 0.3M
2021-12-10 11.85 12.04 11.67 11.91 0.2M
2021-12-09 11.61 11.79 11.38 11.73 0.3M
2021-12-08 11.28 11.98 11.21 11.77 0.3M
2021-12-07 10.91 11.50 10.91 11.26 0.4M
2021-12-06 10.30 10.83 10.08 10.74 0.6M
2021-12-03 10.62 10.71 10.12 10.22 0.3M
2021-12-02 10.82 10.95 10.56 10.63 0.4M
2021-12-01 11.52 11.56 10.43 10.43 0.5M
2021-11-30 11.34 11.43 10.72 11.23 0.8M
2021-11-29 11.90 11.91 11.34 11.48 0.3M
2021-11-26 11.70 11.71 11.23 11.66 0.4M
2021-11-24 11.66 12.24 11.63 12.13 0.2M
2021-11-23 12.14 12.22 11.70 11.76 0.3M
2021-11-22 12.06 12.38 11.98 12.15 0.3M
2021-11-19 11.80 12.20 11.65 12.06 0.4M
2021-11-18 12.25 12.52 11.87 11.97 0.4M
2021-11-17 12.81 13.01 12.25 12.37 0.4M
2021-11-16 13.34 13.37 12.83 12.99 0.3M
2021-11-15 13.66 13.84 13.35 13.41 0.3M
2021-11-12 13.82 14.10 13.56 14.01 0.2M
2021-11-11 13.59 13.98 13.59 13.94 0.2M
2021-11-10 13.91 13.96 13.40 13.54 0.2M
2021-11-09 13.74 14.11 13.41 13.91 0.2M
2021-11-08 14.03 14.26 13.71 13.75 0.2M
2021-11-05 14.25 14.25 13.50 14.03 0.2M
2021-11-04 14.18 15.20 13.88 14.07 0.4M
2021-11-03 13.78 14.42 13.68 14.34 0.2M
2021-11-02 14.21 14.21 13.61 13.94 0.2M
2021-11-01 13.98 14.39 13.92 14.36 0.2M
2021-10-29 14.08 14.34 13.86 13.88 0.3M
2021-10-27 13.89 14.11 13.56 13.63 0.2M
2021-10-26 14.18 14.32 13.79 14.09 0.3M
2021-10-25 13.61 14.32 13.61 14.28 0.3M
2021-10-22 13.67 13.83 13.32 13.63 0.2M
2021-10-21 14.30 14.30 13.63 13.66 0.2M
2021-10-20 14.30 14.35 13.82 14.26 0.2M
2021-10-19 14.22 14.75 14.11 14.37 0.3M
2021-10-18 13.80 14.25 13.41 14.24 0.3M
2021-10-15 13.58 13.95 13.34 13.37 0.2M
2021-10-14 13.76 13.76 13.23 13.29 0.2M
2021-10-13 13.58 13.64 13.28 13.53 0.2M
2021-10-12 14.05 14.20 13.75 13.78 0.2M
2021-10-11 14.07 14.24 13.96 14.08 0.2M
2021-10-08 14.10 14.27 13.77 13.81 0.2M
2021-10-07 13.95 14.23 13.64 14.11 0.4M
2021-10-06 13.95 14.07 13.61 13.87 0.3M
2021-10-05 14.51 14.64 14.08 14.23 0.3M
2021-10-04 14.85 14.85 14.02 14.24 0.5M
2021-10-01 14.80 15.25 14.40 14.85 0.7M
2021-09-30 13.85 14.57 13.60 14.53 0.5M
2021-09-29 14.02 14.06 13.45 13.85 0.2M
2021-09-28 14.11 14.34 13.65 13.97 0.4M
2021-09-27 13.16 14.13 13.16 13.87 0.6M
2021-09-24 12.11 13.13 12.11 12.79 0.5M
2021-09-23 12.21 12.27 11.95 12.16 0.2M
2021-09-22 11.91 12.40 11.91 12.18 0.3M
2021-09-21 11.50 11.78 11.50 11.66 0.2M
2021-09-20 11.68 11.71 11.30 11.39 0.4M
2021-09-17 12.04 12.20 11.73 12.03 0.5M
2021-09-16 12.54 12.59 12.06 12.06 0.3M
2021-09-15 12.42 12.52 12.21 12.44 0.2M
2021-09-14 12.57 12.57 12.03 12.25 0.2M
2021-09-13 12.20 12.68 12.20 12.35 0.3M
2021-09-10 12.54 12.54 12.15 12.16 0.2M
2021-09-09 12.26 12.49 12.12 12.34 0.3M
2021-09-08 12.58 12.79 12.20 12.27 0.2M
2021-09-07 12.59 13.13 12.55 12.72 0.4M
2021-09-03 12.30 12.53 12.13 12.51 0.3M
2021-09-02 12.15 12.52 12.07 12.33 0.3M
2021-09-01 11.56 12.10 11.56 12.00 0.5M
2021-08-31 11.24 11.51 11.18 11.45 0.2M
2021-08-30 11.48 11.59 11.15 11.23 0.3M
2021-08-27 11.28 11.49 11.26 11.36 0.4M
2021-08-26 11.24 11.39 11.10 11.21 0.3M
2021-08-25 11.26 11.30 10.98 11.21 0.3M
2021-08-24 11.20 11.36 11.04 11.15 0.3M
2021-08-23 10.80 11.18 10.76 11.14 0.4M
2021-08-20 10.75 10.87 10.53 10.65 0.4M
2021-08-19 11.03 11.14 10.78 10.85 0.4M
2021-08-18 11.30 11.42 11.14 11.15 0.3M
2021-08-17 11.06 11.49 11.06 11.25 0.2M
2021-08-16 11.11 11.19 10.94 11.08 0.2M
2021-08-13 11.35 11.37 11.04 11.19 0.2M
2021-08-12 11.76 11.77 11.29 11.38 0.2M
2021-08-11 11.52 11.81 11.44 11.80 0.2M
2021-08-10 11.03 11.55 10.99 11.47 0.3M
2021-08-09 11.34 11.46 11.00 11.08 0.4M
2021-08-06 11.04 11.54 10.94 11.44 0.4M
2021-08-05 12.10 12.10 11.04 11.14 0.8M
2021-08-04 12.22 12.35 11.72 11.75 0.4M
2021-08-03 12.30 12.48 12.01 12.40 0.2M
2021-08-02 12.62 12.93 12.27 12.37 0.2M
2021-07-30 12.68 12.94 12.49 12.65 0.2M
2021-07-29 12.46 13.02 12.37 12.71 0.4M
2021-07-28 12.29 12.40 12.12 12.21 0.2M
2021-07-27 12.36 12.36 11.78 12.16 0.3M
2021-07-26 12.39 12.88 12.39 12.47 0.3M
2021-07-23 12.28 12.51 12.08 12.39 0.3M
2021-07-22 12.59 12.66 11.97 12.28 0.5M
2021-07-21 12.22 12.77 12.18 12.67 0.3M
2021-07-20 12.01 12.06 11.70 11.94 0.5M
2021-07-19 12.03 12.15 11.75 11.95 0.5M
2021-07-16 12.79 12.85 12.14 12.22 0.5M
2021-07-15 12.71 12.95 12.44 12.63 0.4M
2021-07-14 13.07 13.36 12.72 12.86 0.4M
2021-07-13 13.45 13.45 12.91 12.95 0.4M
2021-07-12 13.58 13.75 13.37 13.55 0.2M
2021-07-09 13.69 13.97 13.53 13.79 0.2M
2021-07-08 13.60 13.71 13.27 13.54 0.3M
2021-07-07 14.14 14.21 13.63 13.80 0.5M
2021-07-06 14.23 14.50 14.05 14.21 0.5M
2021-07-02 13.58 14.15 13.58 13.93 0.6M
2021-07-01 14.52 14.60 13.22 13.49 1.2M
2021-06-30 14.04 14.58 14.04 14.42 0.4M
2021-06-29 14.51 14.62 14.05 14.09 0.4M
2021-06-28 15.70 15.70 14.27 14.49 0.6M
2021-06-25 15.39 15.95 15.34 15.70 3.3M
2021-06-24 15.14 15.59 15.00 15.29 0.5M
2021-06-23 14.48 15.05 14.46 15.03 0.6M
2021-06-22 14.28 14.38 14.15 14.38 0.6M
2021-06-21 14.16 14.57 14.16 14.43 0.4M
2021-06-18 14.11 14.53 13.89 14.19 0.5M
2021-06-17 14.78 14.98 14.04 14.36 0.4M
2021-06-16 14.83 15.16 14.61 14.98 0.3M
2021-06-15 15.10 15.10 14.54 14.84 0.4M
2021-06-14 15.50 15.55 15.05 15.12 0.3M
2021-06-11 15.77 15.99 15.49 15.55 0.3M
2021-06-10 15.60 15.75 15.39 15.65 0.3M
2021-06-09 15.67 15.67 15.33 15.45 0.3M
2021-06-08 15.70 15.83 15.50 15.68 0.4M
2021-06-07 15.03 15.89 15.03 15.59 0.6M
2021-06-04 15.03 15.18 14.85 15.03 0.3M
2021-06-03 15.11 15.28 14.97 15.13 0.3M
2021-06-02 15.35 15.51 15.16 15.34 0.5M
2021-06-01 15.05 15.56 15.05 15.31 0.3M
2021-05-28 14.80 15.03 14.69 15.03 0.2M
2021-05-27 15.30 15.32 14.64 14.76 0.4M
2021-05-26 15.06 15.45 14.87 15.21 0.3M
2021-05-25 15.53 15.66 14.95 15.09 0.4M
2021-05-24 15.70 15.85 15.28 15.31 0.3M
2021-05-21 15.19 15.87 15.08 15.71 0.6M
2021-05-20 14.70 15.07 14.41 15.06 0.3M
2021-05-19 14.51 15.01 14.16 14.70 0.2M
2021-05-18 14.36 14.81 14.19 14.67 0.3M
2021-05-17 14.03 14.57 13.82 14.35 0.4M
2021-05-14 14.51 15.03 14.13 14.31 0.7M
2021-05-13 13.40 14.85 13.40 14.09 0.6M
2021-05-12 13.78 14.04 13.65 13.71 0.4M
2021-05-11 14.02 14.39 13.76 13.87 0.4M
2021-05-10 14.49 14.80 14.27 14.38 0.6M
2021-05-07 14.12 14.60 14.07 14.38 0.8M
2021-05-06 13.91 14.10 13.61 14.07 0.4M
2021-05-05 13.78 14.12 13.68 13.90 0.4M
2021-05-04 14.04 14.32 13.75 13.78 0.4M
2021-05-03 13.40 14.17 13.35 14.04 0.4M
2021-04-30 13.65 13.80 13.39 13.41 0.2M
2021-04-29 14.15 14.35 13.75 13.78 0.3M
2021-04-28 13.45 14.18 13.45 14.03 0.3M
2021-04-27 13.54 13.68 13.31 13.49 0.2M
2021-04-26 13.30 13.57 13.24 13.42 0.2M
2021-04-23 13.42 13.57 13.18 13.31 0.2M
2021-04-22 13.54 13.54 13.10 13.30 0.2M
2021-04-21 13.10 13.53 12.80 13.51 0.3M
2021-04-20 13.20 13.39 12.91 13.13 0.3M
2021-04-19 12.78 13.39 12.61 13.26 0.3M
2021-04-16 12.40 12.90 12.40 12.69 0.3M
2021-04-15 12.63 12.63 12.06 12.40 0.3M
2021-04-14 11.90 12.71 11.87 12.50 0.4M
2021-04-13 12.31 12.50 11.59 11.91 1.2M
2021-04-12 13.31 13.41 12.27 12.30 0.8M
2021-04-09 14.04 14.06 13.51 13.55 0.3M
2021-04-08 14.31 14.31 13.87 14.03 0.4M
2021-04-07 14.48 14.65 14.16 14.47 0.3M
2021-04-06 14.24 14.61 14.17 14.26 0.3M
2021-04-05 14.30 14.37 13.94 14.26 0.3M
2021-04-01 13.99 14.30 13.76 14.24 0.3M
2021-03-31 13.90 14.23 13.75 13.90 0.3M
2021-03-30 13.95 14.11 13.70 13.91 0.3M
2021-03-29 15.02 15.15 13.43 14.11 0.7M
2021-03-26 14.80 15.64 14.75 14.93 0.9M
2021-03-25 14.01 14.51 13.60 14.40 0.3M
2021-03-24 14.23 14.59 13.95 14.12 0.4M
2021-03-23 14.61 14.61 13.81 13.97 0.6M
2021-03-22 15.30 15.50 14.85 14.94 0.3M
2021-03-19 14.91 15.30 14.48 15.14 0.4M
2021-03-18 15.43 16.09 14.78 14.88 0.6M
2021-03-17 14.39 15.70 14.39 15.34 0.7M
2021-03-16 15.00 15.00 14.36 14.62 0.5M
2021-03-15 14.90 15.09 14.63 14.93 0.5M
2021-03-12 14.39 14.56 14.04 14.50 0.4M
2021-03-11 15.15 15.50 14.28 14.46 0.7M
2021-03-10 13.43 15.10 13.20 15.06 1.1M
2021-03-09 13.69 13.94 13.26 13.28 0.4M
2021-03-08 13.40 13.72 13.19 13.57 0.4M
2021-03-05 13.20 13.47 12.90 13.40 0.5M
2021-03-04 13.70 13.83 12.68 13.09 0.6M
2021-03-03 13.25 14.14 13.25 13.60 0.8M
2021-03-02 12.82 13.38 12.51 13.22 0.4M
2021-03-01 12.79 13.13 12.75 12.88 0.4M
2021-02-26 13.49 13.52 12.37 12.59 0.7M
2021-02-25 13.17 13.91 13.17 13.47 0.7M
2021-02-24 13.23 13.67 13.10 13.34 0.5M
2021-02-23 13.57 13.64 12.65 13.00 0.6M
2021-02-22 13.97 14.20 13.59 13.64 0.6M
2021-02-19 13.62 14.20 13.50 13.80 0.6M
2021-02-18 13.54 14.12 13.04 13.51 1.0M
2021-02-17 14.20 14.20 13.54 13.70 0.7M
2021-02-16 14.11 14.67 13.61 14.27 1.6M
2021-02-12 12.09 13.19 12.08 13.16 0.9M
2021-02-11 12.24 12.41 11.92 12.24 0.7M
2021-02-10 11.50 12.30 11.49 12.14 1.0M
2021-02-09 11.06 11.49 10.77 11.38 0.7M
2021-02-08 11.30 11.58 10.98 11.22 0.6M
2021-02-05 10.75 11.11 10.64 11.09 0.6M
2021-02-04 10.76 11.18 10.44 10.56 0.5M
2021-02-03 10.26 10.84 10.26 10.74 0.7M
2021-02-02 10.54 10.54 10.20 10.25 0.4M
2021-02-01 10.36 10.55 10.22 10.30 0.3M
2021-01-29 10.34 10.84 10.16 10.25 0.7M
2021-01-28 10.69 10.84 10.24 10.34 0.5M
2021-01-27 10.48 10.90 10.30 10.67 0.4M
2021-01-26 10.85 11.00 10.52 10.55 0.4M
2021-01-25 11.01 11.01 10.27 10.75 0.9M
2021-01-22 10.89 11.10 10.76 11.06 0.4M
2021-01-21 11.32 11.34 10.98 11.13 0.3M
2021-01-20 11.71 11.72 10.93 11.29 0.6M
2021-01-19 11.90 12.00 11.40 11.52 0.7M
2021-01-15 12.21 12.25 11.66 11.83 0.3M
2021-01-14 12.02 12.37 11.81 12.21 0.4M
2021-01-13 12.12 12.25 11.80 11.93 0.3M
2021-01-12 11.43 12.38 11.43 11.93 0.5M
2021-01-11 11.79 11.83 11.10 11.48 0.7M
2021-01-08 11.98 12.47 11.90 12.09 0.5M
2021-01-07 11.40 11.94 11.35 11.84 0.4M
2021-01-06 11.38 11.57 11.11 11.21 0.4M
2021-01-05 11.62 11.75 11.30 11.30 0.3M
2021-01-04 11.00 11.57 10.90 11.46 0.4M