About Us

    The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

    OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

    Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

    Additional Information

    Website & Technical Help

    For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

    For more customer service information, please click here.

    Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Teekay Tankers Ltd. (NY:TNK)

    46.83 +0.94 (+2.05%)
    Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 16, 2025 46.46 47.06 45.65 46.83 613,381 +0.94(+2.05%)
    May 15, 2025 44.78 46.30 44.55 45.89 536,956 +0.30(+0.66%)
    May 14, 2025 46.00 46.23 45.16 45.59 731,468 -0.07(-0.15%)
    May 13, 2025 45.20 45.72 44.51 45.66 612,301 +0.32(+0.71%)
    May 12, 2025 46.15 46.48 44.99 45.34 790,857 +0.04(+0.09%)
    May 09, 2025 44.69 45.48 43.93 45.30 518,002 +1.38(+3.14%)
    May 08, 2025 46.00 46.22 43.13 43.92 1,224,702 -2.26(-4.89%)
    May 07, 2025 45.79 46.76 45.42 46.18 735,954 +0.06(+0.13%)
    May 06, 2025 46.38 47.31 45.75 46.12 927,946 -0.05(-0.11%)
    May 05, 2025 45.00 46.79 44.84 46.17 800,577 +2.08(+4.72%)
    May 02, 2025 43.72 44.32 43.01 44.09 445,002 +0.82(+1.90%)
    May 01, 2025 42.62 43.48 42.14 43.27 502,201 +0.70(+1.64%)
    Apr 30, 2025 42.26 43.10 41.67 42.57 545,100 -0.32(-0.75%)
    Apr 29, 2025 42.25 43.01 42.00 42.89 384,787 +0.65(+1.54%)
    Apr 28, 2025 42.32 43.79 41.51 42.24 816,439 -0.07(-0.17%)
    Apr 25, 2025 40.79 42.65 40.34 42.31 714,086 +1.57(+3.85%)
    Apr 24, 2025 39.82 40.78 39.34 40.74 762,458 +1.35(+3.43%)
    Apr 23, 2025 38.67 39.85 38.01 39.39 534,473 +1.34(+3.52%)
    Apr 22, 2025 39.14 39.52 38.00 38.05 443,492 -0.98(-2.51%)
    Apr 21, 2025 39.68 39.68 38.50 39.03 409,494 -0.81(-2.03%)
    Apr 17, 2025 38.64 39.97 38.41 39.84 359,155 +1.53(+3.99%)
    Apr 16, 2025 37.55 38.46 37.14 38.31 367,553 +0.92(+2.46%)
    Apr 15, 2025 38.68 38.70 37.26 37.39 413,150 -1.17(-3.03%)
    Apr 14, 2025 39.30 39.31 38.04 38.56 489,122 -0.71(-1.81%)
    Apr 11, 2025 36.96 39.36 36.46 39.27 656,956 +3.50(+9.78%)
    Apr 10, 2025 35.29 36.05 34.67 35.77 659,393 -0.46(-1.27%)
    Apr 09, 2025 34.64 37.26 33.85 36.23 607,723 +1.75(+5.08%)
    Apr 08, 2025 37.62 38.33 34.03 34.48 720,868 -3.07(-8.18%)
    Apr 07, 2025 34.44 38.03 33.99 37.55 858,864 +3.08(+8.94%)
    Apr 04, 2025 34.24 34.99 33.35 34.47 923,104 -2.17(-5.92%)
    Apr 03, 2025 37.02 38.30 36.45 36.64 951,230 -1.55(-4.06%)
    Apr 02, 2025 38.18 38.38 37.66 38.19 234,336 -0.26(-0.68%)
    Apr 01, 2025 38.45 39.10 38.11 38.45 259,888 +0.18(+0.47%)
    Mar 31, 2025 37.84 39.81 37.44 38.27 571,641 -0.41(-1.06%)
    Mar 28, 2025 38.10 38.87 37.93 38.68 255,630 +0.51(+1.34%)
    Mar 27, 2025 38.52 39.01 37.47 38.17 273,399 -0.64(-1.65%)
    Mar 26, 2025 38.47 38.84 38.20 38.81 201,995 +0.53(+1.38%)
    Mar 25, 2025 39.00 39.34 38.09 38.28 244,407 -0.70(-1.80%)
    Mar 24, 2025 38.50 39.31 38.50 38.98 282,659 +0.51(+1.33%)
    Mar 21, 2025 39.47 39.53 38.45 38.47 852,535 -1.49(-3.73%)
    Mar 20, 2025 39.08 40.11 38.53 39.96 373,170 +0.44(+1.11%)
    Mar 19, 2025 38.94 39.88 38.94 39.52 253,287 +0.90(+2.33%)
    Mar 18, 2025 39.27 39.27 38.40 38.62 268,121 -0.31(-0.80%)
    Mar 17, 2025 38.28 39.72 38.28 38.93 360,090 +0.98(+2.58%)
    Mar 14, 2025 36.60 38.00 36.37 37.95 298,807 +1.20(+3.27%)
    Mar 13, 2025 36.53 37.38 36.30 36.75 338,540 +0.42(+1.16%)
    Mar 12, 2025 35.87 36.67 35.46 36.33 264,138 +0.41(+1.14%)
    Mar 11, 2025 37.15 37.46 35.23 35.92 394,110 -0.73(-1.99%)
    Mar 10, 2025 37.84 38.08 36.24 36.65 371,710 -1.67(-4.36%)
    Mar 07, 2025 38.25 39.37 38.25 38.32 254,255 +0.00(+0.00%)
    Mar 06, 2025 37.52 38.39 37.42 38.32 441,331 +1.27(+3.43%)
    Mar 05, 2025 38.95 39.31 36.98 37.05 399,978 -1.84(-4.73%)
    Mar 04, 2025 37.16 39.44 36.58 38.89 675,803 +1.29(+3.43%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.