TNK
TEEKAY TANK-A (TNK)
NYSE
$90.26-$0.76 (-0.83%)
Price as of Aug 24, 2026 4:38 AM EDT
  • $3.2B
    Market Cap
  • 94.34%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +20.85%
    Low Price$74.18
    High Price$91.12
  • 3 Months
    +19.46%
    Low Price$64.12
    High Price$91.12
  • 1 Year
    +94.34%
    Low Price$46.19
    High Price$91.12
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
69.41
70.73
66.51
67.77
-3.26%
897,743
06/25/2026
74.59
76.24
69.25
70.05
-7.94%
487,685
06/24/2026
78.58
78.96
74.96
76.09
-3.62%
428,719
06/23/2026
77.25
78.98
76.65
78.95
+2.10%
343,879
06/22/2026
74.76
78.49
74.76
77.33
+4.20%
575,539
06/18/2026
73.23
74.50
71.75
74.21
+0.70%
406,259
06/17/2026
74.63
75.09
72.86
73.69
-1.61%
249,279
06/16/2026
75.79
75.89
73.63
74.90
-0.56%
315,507
06/15/2026
75.16
75.95
73.26
75.32
+0.21%
341,323
06/12/2026
71.77
75.99
71.62
75.16
+4.00%
337,480
06/11/2026
73.61
74.76
71.92
72.27
-0.36%
269,505
06/10/2026
71.78
73.54
71.73
72.52
+1.04%
226,011
06/09/2026
71.02
72.69
71.02
71.78
+0.49%
294,509
06/08/2026
72.86
73.11
70.91
71.43
-0.75%
360,163
06/05/2026
69.69
72.50
68.79
71.97
+2.95%
334,958
06/04/2026
70.83
71.53
69.68
69.90
-0.92%
257,386
06/03/2026
70.27
71.59
70.05
70.55
+0.27%
282,233
06/02/2026
71.40
71.97
69.84
70.36
-2.24%
235,596
06/01/2026
70.08
72.54
69.78
71.98
+2.64%
287,880
05/29/2026
69.44
70.89
68.84
70.12
+0.09%
402,878
05/28/2026
72.87
73.13
70.00
70.06
-4.99%
509,957
05/27/2026
74.80
76.19
72.81
73.74
-2.04%
432,951
05/26/2026
75.45
76.44
74.12
75.28
-0.58%
503,125
05/26/2026
$1.25 Dividend
05/22/2026
75.53
76.11
73.57
75.71
-0.63%
508,683
05/21/2026
76.97
78.43
75.91
76.19
-1.63%
299,753
05/20/2026
75.98
77.70
75.53
77.46
+3.96%
360,671
05/19/2026
75.51
76.06
73.84
74.51
-1.25%
352,062
05/18/2026
75.69
77.59
74.82
75.45
-0.32%
420,387
05/15/2026
74.31
76.24
73.79
75.69
-0.19%
373,162
05/14/2026
78.11
78.39
74.32
75.84
-0.30%
554,341
05/13/2026
79.00
79.22
74.97
76.07
-3.11%
495,245
05/13/2026
$3.69 Earnings
05/12/2026
79.56
80.60
77.23
78.51
-1.84%
389,316
05/11/2026
81.69
82.23
79.44
79.98
-1.77%
445,555
05/08/2026
79.99
82.36
79.29
81.42
+2.17%
356,704
05/07/2026
79.09
80.50
78.34
79.70
+2.38%
342,647
05/06/2026
79.82
81.91
77.40
77.84
-3.91%
335,580
05/05/2026
78.99
81.92
78.77
81.01
+3.65%
392,038
05/04/2026
78.93
79.81
77.64
78.16
-0.97%
345,978
05/01/2026
77.01
78.93
76.22
78.92
+2.46%
347,632
04/30/2026
76.49
77.97
75.76
77.03
+0.31%
303,267
04/29/2026
76.70
77.53
75.82
76.79
+0.36%
266,060
04/28/2026
77.38
77.79
75.95
76.52
+0.41%
354,747
04/27/2026
75.03
77.06
73.90
76.20
+2.33%
406,608
04/24/2026
72.54
74.47
71.64
74.47
+2.90%
378,878
04/23/2026
72.48
73.64
71.58
72.37
+0.52%
435,823
04/22/2026
73.30
73.30
70.38
72.00
-0.29%
567,699
04/21/2026
75.94
76.26
71.76
72.20
-3.75%
343,010
04/20/2026
73.92
75.52
72.09
75.02
+1.61%
506,733
04/17/2026
74.18
75.74
72.18
73.83
+1.18%
817,895
04/16/2026
73.47
73.98
72.24
72.97
-0.43%
606,313
04/15/2026
74.32
75.99
72.37
73.28
+2.52%
1,000,908
04/14/2026
73.64
74.13
71.33
71.48
-2.92%
429,545
04/13/2026
73.37
75.17
72.64
73.63
+1.51%
831,649
04/10/2026
73.42
73.82
71.58
72.53
-1.22%
506,658
04/09/2026
75.54
76.48
72.95
73.42
-2.82%
533,869
04/08/2026
71.62
75.61
70.71
75.55
+1.61%
621,063
04/07/2026
76.69
78.15
73.90
74.35
-3.06%
552,974