TNK
TEEKAY TANK-A (TNK)
NYSE
$79.16+$1.58 (+2.04%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $2.7B
    Market Cap
  • 80.57%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +2.13%
    Low Price$70.13
    High Price$77.58
  • 3 Months
    +17.56%
    Low Price$70.13
    High Price$83.03
  • 1 Year
    +80.57%
    Low Price$41.72
    High Price$83.03
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
75.00
78.74
75.00
77.58
+4.20%
575,539
06/18/2026
73.47
74.74
71.98
74.45
+0.70%
406,259
06/17/2026
74.87
75.34
73.10
73.93
-1.61%
249,279
06/16/2026
76.04
76.14
73.87
75.14
-0.56%
315,507
06/15/2026
75.40
76.20
73.50
75.56
+0.21%
341,323
06/12/2026
72.00
76.23
71.85
75.40
+4.00%
337,480
06/11/2026
73.85
75.00
72.15
72.50
-0.36%
269,505
06/10/2026
72.01
73.78
71.96
72.76
+1.04%
226,011
06/09/2026
71.25
72.93
71.25
72.01
+0.49%
294,509
06/08/2026
73.10
73.35
71.14
71.66
-0.75%
360,163
06/05/2026
69.92
72.74
69.01
72.20
+2.95%
334,958
06/04/2026
71.06
71.77
69.91
70.13
-0.92%
257,386
06/03/2026
70.50
71.82
70.28
70.78
+0.27%
282,233
06/02/2026
71.63
72.20
70.07
70.59
-2.24%
235,596
06/01/2026
70.31
72.78
70.01
72.21
+2.64%
287,880
05/29/2026
69.67
71.12
69.06
70.35
+0.09%
402,878
05/28/2026
73.11
73.37
70.23
70.29
-4.99%
509,957
05/27/2026
75.04
76.44
73.05
73.98
-2.04%
432,951
05/26/2026
75.69
76.69
74.36
75.52
-0.58%
503,125
05/26/2026
$1.25 Dividend
05/22/2026
75.77
76.35
73.81
75.96
-0.63%
508,683
05/21/2026
77.22
78.69
76.16
76.44
-1.63%
299,753
05/20/2026
76.23
77.95
75.77
77.71
+3.96%
360,671
05/19/2026
75.75
76.30
74.08
74.75
-1.25%
352,062
05/18/2026
75.94
77.84
75.06
75.69
-0.32%
420,387
05/15/2026
74.55
76.49
74.03
75.94
-0.19%
373,162
05/14/2026
78.36
78.65
74.56
76.09
-0.30%
554,341
05/13/2026
79.26
79.48
75.21
76.31
-3.11%
495,245
05/13/2026
$3.69 Earnings
05/12/2026
79.82
80.86
77.48
78.76
-1.84%
389,316
05/11/2026
81.95
82.50
79.70
80.24
-1.77%
445,555
05/08/2026
80.25
82.63
79.55
81.69
+2.17%
356,704
05/07/2026
79.34
80.76
78.60
79.95
+2.38%
342,647
05/06/2026
80.08
82.18
77.65
78.09
-3.91%
335,580
05/05/2026
79.25
82.19
79.03
81.27
+3.65%
392,038
05/04/2026
79.19
80.07
77.89
78.41
-0.97%
345,978
05/01/2026
77.26
79.19
76.47
79.18
+2.46%
347,632
04/30/2026
76.74
78.22
76.01
77.28
+0.31%
303,267
04/29/2026
76.95
77.78
76.07
77.04
+0.36%
266,060
04/28/2026
77.63
78.05
76.20
76.77
+0.41%
354,747
04/27/2026
75.27
77.31
74.14
76.45
+2.33%
406,608
04/24/2026
72.77
74.71
71.87
74.71
+2.90%
378,878
04/23/2026
72.71
73.87
71.81
72.61
+0.52%
435,823
04/22/2026
73.54
73.54
70.61
72.23
-0.29%
567,699
04/21/2026
76.19
76.51
72.00
72.44
-3.75%
343,010
04/20/2026
74.16
75.76
72.32
75.26
+1.61%
506,733
04/17/2026
74.43
75.98
72.42
74.07
+1.18%
817,895
04/16/2026
73.71
74.22
72.48
73.21
-0.43%
606,313
04/15/2026
74.56
76.24
72.61
73.52
+2.52%
1,000,908
04/14/2026
73.87
74.37
71.56
71.71
-2.92%
429,545
04/13/2026
73.61
75.42
72.87
73.86
+1.51%
831,649
04/10/2026
73.66
74.06
71.81
72.76
-1.22%
506,658
04/09/2026
75.78
76.73
73.18
73.66
-2.82%
533,869
04/08/2026
71.86
75.86
70.94
75.79
+1.61%
621,063
04/07/2026
76.94
78.40
74.14
74.59
-3.06%
552,974
04/06/2026
76.25
77.72
74.84
76.94
+1.58%
515,340
04/02/2026
72.01
76.43
71.36
75.74
+5.52%
482,667
04/01/2026
72.12
73.45
71.28
71.78
-0.49%
305,547
03/31/2026
71.57
73.37
71.11
72.13
+1.79%
487,626
03/30/2026
71.82
72.74
69.53
70.86
-0.58%
418,745
03/27/2026
69.26
71.77
68.85
71.28
+2.62%
372,306
03/26/2026
69.32
71.94
69.24
69.46
+0.33%
561,537
03/25/2026
71.13
71.60
68.59
69.23
-3.59%
493,600
03/24/2026
69.11
72.57
68.86
71.81
+5.17%
715,461
03/23/2026
66.31
69.19
66.31
68.28
+3.46%
524,621
03/20/2026
67.16
68.04
65.78
65.99
-1.45%
1,091,091
03/19/2026
63.49
67.33
62.98
66.97
+3.23%
584,606
03/18/2026
62.56
66.47
62.56
64.87
+3.16%
699,719
03/17/2026
65.18
65.82
62.59
62.89
-3.44%
405,268
03/16/2026
63.39
65.23
62.99
65.13
+4.43%
420,029
03/13/2026
63.41
63.95
62.01
62.36
-2.43%
520,587
03/12/2026
67.93
68.31
63.84
63.92
-6.45%
770,366
03/11/2026
70.37
70.47
67.61
68.33
-4.21%
442,137
03/10/2026
72.97
73.93
71.27
71.33
-2.53%
391,861
03/09/2026
70.01
74.05
70.01
73.18
+3.58%
558,127
03/06/2026
71.53
71.82
70.15
70.65
-1.90%
706,433
03/05/2026
76.22
76.22
70.95
72.01
-5.28%
701,896
03/04/2026
74.15
76.25
73.47
76.03
+1.83%
743,919
03/03/2026
75.02
75.77
72.62
74.66
-2.88%
798,019
03/02/2026
80.31
80.91
75.13
76.87
+0.15%
1,074,856
03/02/2026
$0.25 Dividend
02/27/2026
76.52
77.16
75.11
76.76
+1.66%
940,054
02/26/2026
73.56
76.00
72.08
75.50
+2.97%
1,217,672
02/25/2026
72.52
73.40
71.37
73.32
+1.29%
579,950
02/24/2026
70.51
72.66
70.32
72.39
+2.78%
663,946
02/23/2026
70.61
70.97
68.99
70.43
-1.45%
543,225
02/20/2026
71.67
72.57
70.28
71.47
-1.37%
682,198
02/19/2026
71.39
73.26
69.63
72.46
+1.86%
917,507
02/18/2026
71.29
72.30
70.75
71.14
+1.30%
598,534
02/18/2026
$2.80 Earnings
02/17/2026
69.19
70.45
68.19
70.23
+1.50%
346,874
02/13/2026
66.92
69.38
66.92
69.19
+3.07%
374,674
02/12/2026
68.40
68.74
66.52
67.13
-1.61%
419,503
02/11/2026
66.55
68.32
66.09
68.23
+3.88%
425,327
02/10/2026
65.58
66.25
65.22
65.68
+0.06%
268,405
02/09/2026
64.72
66.03
64.34
65.64
+0.28%
240,953
02/06/2026
63.06
65.90
63.06
65.45
+3.60%
283,553
02/05/2026
62.58
64.48
62.58
63.17
+0.23%
343,370
02/04/2026
64.06
64.18
62.39
63.03
-1.34%
352,329
02/03/2026
63.80
64.34
62.03
63.88
-0.17%
479,180