TNK | TEEKAY TANK-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

TEEKAY TANK-A (TNK)

NYSE

$89.81+$1.31 (+1.47%)

Price as of Nov 13, 2026 12:45 PM EST

$3.1B
Market Cap
46.45%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
-18.38%

Low Price$81.97

High Price$101.56
3 Months
+9.41%

Low Price$81.97

High Price$108.43
1 Year
+46.45%

Low Price$50.34

High Price$108.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	89.38	89.89	85.50	88.50	-0.52%	1,204,598
11/11/2026	87.89	89.20	86.10	88.96	+3.80%	416,136
11/11/2026	$5.04 Earnings
11/10/2026	82.97	85.76	82.07	85.70	+0.68%	427,026
11/09/2026	85.71	88.00	84.35	85.12	-0.69%	792,382
11/06/2026	84.04	85.87	83.20	85.71	+4.56%	732,283
11/05/2026	89.16	89.58	81.68	81.97	-7.77%	1,063,556
11/04/2026	93.67	95.94	87.76	88.88	-7.01%	787,657
11/03/2026	94.50	96.70	94.49	95.58	+0.12%	301,671
11/02/2026	100.00	100.69	95.01	95.47	-5.29%	468,726
10/30/2026	100.64	101.52	99.72	100.80	-0.42%	174,387
10/29/2026	100.28	101.36	99.15	101.23	+1.95%	248,055
10/28/2026	101.29	103.97	98.55	99.29	+1.21%	310,571
10/27/2026	100.43	101.96	98.07	98.10	-2.87%	431,840
10/26/2026	100.86	102.53	99.50	101.00	+1.54%	334,715
10/23/2026	95.74	99.92	95.74	99.47	+4.36%	326,620
10/22/2026	95.16	95.77	93.23	95.31	-0.71%	245,101
10/21/2026	94.82	96.63	93.95	95.99	+1.61%	244,331
10/20/2026	94.18	96.57	93.38	94.47	-0.35%	311,011
10/19/2026	97.35	99.21	93.64	94.80	-2.09%	300,064
10/16/2026	99.24	99.87	96.64	96.82	-0.22%	340,372
10/15/2026	96.58	100.42	96.29	97.03	-4.46%	556,031
10/14/2026	107.06	107.07	100.25	101.56	-4.54%	1,095,930
10/13/2026	107.48	109.01	106.26	106.39	-1.88%	337,798
10/12/2026	108.10	110.65	107.27	108.43	+2.16%	411,351
10/09/2026	106.41	107.28	105.34	106.14	-0.45%	418,672
10/08/2026	104.07	107.39	103.39	106.62	+4.41%	500,276
10/07/2026	101.74	104.67	101.74	102.12	+0.87%	399,094
10/06/2026	100.71	102.59	99.20	101.24	-2.07%	447,149
10/05/2026	103.76	105.50	99.61	103.38	+0.27%	341,540
10/02/2026	100.00	103.98	98.55	103.10	+2.07%	670,472
10/01/2026	96.78	101.23	96.04	101.01	+4.07%	340,657
09/30/2026	98.16	100.29	96.95	97.06	+0.26%	579,594
09/29/2026	94.70	97.75	94.01	96.81	+1.15%	349,908
09/28/2026	95.76	97.09	94.51	95.71	+1.74%	312,149
09/25/2026	93.80	95.49	93.00	94.07	-0.01%	330,036
09/24/2026	94.01	96.39	93.14	94.08	-0.49%	387,293
09/23/2026	95.85	96.17	92.54	94.54	-1.11%	335,767
09/22/2026	95.48	96.87	92.78	95.60	-3.20%	690,853
09/21/2026	100.10	102.23	98.01	98.76	-2.14%	384,225
09/18/2026	100.88	102.38	99.87	100.92	+0.10%	844,435
09/17/2026	100.59	103.16	100.02	100.82	+0.19%	368,579
09/16/2026	99.30	103.03	99.30	100.63	+1.39%	514,704
09/15/2026	100.30	102.82	99.16	99.25	-0.75%	538,870
09/14/2026	101.42	102.07	98.80	100.00	-0.82%	613,042
09/11/2026	97.70	100.91	97.40	100.83	+2.63%	767,057
09/10/2026	96.69	98.40	95.34	98.25	+2.01%	534,510
09/09/2026	93.32	97.08	92.41	96.31	+4.31%	575,088
09/08/2026	94.00	94.00	90.96	92.33	-1.11%	346,193
09/04/2026	91.99	93.99	91.99	93.37	+1.68%	453,311
09/03/2026	91.38	92.02	89.45	91.83	+1.19%	849,494
09/02/2026	88.00	91.02	86.79	90.75	+2.77%	510,237
09/01/2026	89.90	90.89	87.10	88.30	-1.49%	471,407
08/31/2026	89.87	90.15	87.92	89.64	+1.06%	624,356
08/28/2026	87.13	89.64	87.13	88.70	+0.57%	352,966
08/27/2026	84.27	88.27	84.07	88.20	+6.01%	706,407
08/26/2026	88.56	88.56	82.85	83.20	-7.59%	1,300,787
08/25/2026	91.20	91.60	89.45	90.03	-2.15%	364,969
08/24/2026	91.02	92.97	90.62	92.01	+1.09%	499,082
08/21/2026	92.06	94.44	90.53	91.02	-0.11%	419,867
08/20/2026	90.35	92.11	89.01	91.12	+0.33%	284,564
08/19/2026	89.56	91.46	89.56	90.82	+1.93%	476,051
08/18/2026	89.69	90.32	87.78	89.10	-0.01%	472,385
08/17/2026	86.10	89.41	85.82	89.11	+4.68%	458,964
08/14/2026	84.35	86.20	84.08	85.13	+1.90%	292,759
08/13/2026	81.14	84.24	81.14	83.54	+3.28%	456,734
08/12/2026	77.31	81.32	77.31	80.89	+4.41%	585,388
08/11/2026	76.21	78.14	74.79	77.47	+1.65%	527,558
08/10/2026	77.48	77.89	75.84	76.21	-1.03%	302,167
08/10/2026	$0.25 Dividend
08/07/2026	77.51	77.84	74.96	77.00	+0.21%	212,411
08/06/2026	75.58	77.63	74.41	76.84	+3.59%	247,904
08/05/2026	77.17	77.44	74.00	74.18	-3.10%	302,006
08/04/2026	79.91	79.91	76.17	76.55	-4.57%	496,671
08/03/2026	80.70	81.24	77.77	80.22	+1.40%	349,607
07/31/2026	77.38	80.56	77.05	79.11	+2.60%	450,818
07/30/2026	75.86	77.19	74.77	77.11	-1.05%	394,286
07/29/2026	77.13	78.74	76.34	77.93	+1.82%	327,494
07/29/2026	$5.56 Earnings
07/28/2026	75.70	77.69	75.70	76.53	+1.07%	383,437
07/27/2026	74.59	75.95	73.77	75.72	+0.21%	306,989
07/24/2026	76.15	76.93	74.78	75.56	+0.16%	288,892
07/23/2026	74.58	76.22	74.46	75.45	+1.22%	218,512
07/22/2026	76.11	76.49	74.32	74.54	-1.03%	262,599
07/21/2026	72.30	75.55	72.02	75.32	+5.08%	445,771
07/20/2026	71.16	73.15	71.16	71.68	+2.63%	239,641
07/17/2026	70.63	70.63	69.04	69.84	-2.45%	303,077
07/16/2026	71.78	73.76	71.43	71.60	-1.25%	189,757
07/15/2026	71.76	73.29	70.78	72.50	+0.65%	338,971
07/14/2026	71.64	73.82	71.64	72.04	+2.19%	263,676
07/13/2026	73.39	73.85	70.49	70.49	-2.39%	312,344
07/10/2026	69.58	72.27	69.43	72.22	+4.59%	311,840
07/09/2026	70.78	70.78	67.23	69.05	-3.38%	407,871
07/08/2026	69.67	71.52	69.17	71.46	+3.40%	292,307
07/07/2026	68.20	70.23	68.20	69.11	+0.83%	379,131
07/06/2026	66.67	70.19	66.24	68.54	+1.72%	249,196
07/02/2026	66.28	67.80	66.28	67.38	+5.08%	409,194
07/01/2026	64.46	65.33	63.83	64.12	-0.83%	342,976
06/30/2026	65.86	66.39	64.20	64.66	-1.70%	388,305
06/29/2026	68.35	69.70	65.59	65.78	-2.94%	705,216