Comparing Back to the side-by-side chart ↗
Teekay Tankers Ltd（TNK）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 99.24 | 99.87 | 96.64 | 96.82 | -0.22% | 340,100 |
| 2026-10-15 | 96.58 | 100.42 | 96.29 | 97.03 | -4.46% | 555,900 |
| 2026-10-14 | 107.06 | 107.07 | 100.25 | 101.56 | -4.54% | 1,095,600 |
| 2026-10-13 | 107.48 | 109.01 | 106.26 | 106.39 | -1.88% | 337,800 |
| 2026-10-12 | 108.10 | 110.65 | 107.27 | 108.43 | +2.16% | 411,300 |
| 2026-10-09 | 106.41 | 107.28 | 105.34 | 106.14 | -0.45% | 418,700 |
| 2026-10-08 | 104.07 | 107.39 | 103.39 | 106.62 | +4.41% | 500,300 |
| 2026-10-07 | 101.74 | 104.67 | 101.74 | 102.12 | +0.87% | 399,100 |
| 2026-10-06 | 100.71 | 102.59 | 99.20 | 101.24 | -2.07% | 447,100 |
| 2026-10-05 | 103.76 | 105.50 | 99.61 | 103.38 | +0.27% | 341,500 |
| 2026-10-02 | 100.00 | 103.98 | 98.55 | 103.10 | +2.07% | 663,600 |
| 2026-10-01 | 96.78 | 101.23 | 96.04 | 101.01 | +4.07% | 340,600 |
| 2026-09-30 | 98.16 | 100.29 | 96.95 | 97.06 | +0.26% | 579,600 |
| 2026-09-29 | 94.70 | 97.75 | 94.01 | 96.81 | +1.15% | 349,900 |
| 2026-09-28 | 95.76 | 97.09 | 94.51 | 95.71 | +1.74% | 312,100 |
| 2026-09-25 | 93.80 | 95.49 | 93.00 | 94.07 | -0.01% | 330,000 |
| 2026-09-24 | 94.01 | 96.39 | 93.14 | 94.08 | -0.49% | 387,300 |
| 2026-09-23 | 95.85 | 96.17 | 92.54 | 94.54 | -1.11% | 335,700 |
| 2026-09-22 | 95.48 | 96.87 | 92.78 | 95.60 | -3.20% | 690,800 |
| 2026-09-21 | 100.10 | 102.23 | 98.01 | 98.76 | -2.14% | 384,000 |
| 2026-09-18 | 100.88 | 102.38 | 99.87 | 100.92 | +0.10% | 844,400 |
| 2026-09-17 | 100.59 | 103.16 | 100.02 | 100.82 | +0.19% | 368,100 |
| 2026-09-16 | 99.30 | 103.03 | 99.30 | 100.63 | +1.39% | 514,500 |
| 2026-09-15 | 100.30 | 102.82 | 99.16 | 99.25 | -0.75% | 538,800 |
| 2026-09-14 | 101.42 | 102.07 | 98.80 | 100.00 | -0.82% | 613,000 |
| 2026-09-11 | 97.70 | 100.91 | 97.40 | 100.83 | +2.63% | 767,000 |
| 2026-09-10 | 96.69 | 98.40 | 95.34 | 98.25 | +2.01% | 534,500 |
| 2026-09-09 | 93.32 | 97.08 | 92.41 | 96.31 | +4.31% | 603,500 |
| 2026-09-08 | 94.00 | 94.00 | 90.96 | 92.33 | -1.11% | 346,200 |
| 2026-09-04 | 91.99 | 93.99 | 91.99 | 93.37 | +1.68% | 453,200 |
| 2026-09-03 | 91.38 | 92.02 | 89.45 | 91.83 | +1.19% | 849,500 |
| 2026-09-02 | 88.00 | 91.02 | 86.78 | 90.75 | +2.77% | 510,237 |
| 2026-09-01 | 89.90 | 90.89 | 87.10 | 88.30 | -1.49% | 471,407 |
| 2026-08-31 | 89.87 | 90.15 | 87.92 | 89.64 | +1.06% | 624,356 |
| 2026-08-28 | 87.13 | 89.64 | 87.13 | 88.70 | +0.57% | 353,000 |
| 2026-08-27 | 84.27 | 88.27 | 84.07 | 88.20 | +6.01% | 706,300 |
| 2026-08-26 | 88.56 | 88.56 | 82.85 | 83.20 | -7.59% | 1,300,800 |
| 2026-08-25 | 91.20 | 91.60 | 89.45 | 90.03 | -2.15% | 364,969 |
| 2026-08-24 | 91.02 | 92.97 | 90.62 | 92.01 | +1.09% | 499,082 |
| 2026-08-21 | 92.06 | 94.44 | 90.53 | 91.02 | -0.11% | 419,600 |
| 2026-08-20 | 90.35 | 92.11 | 89.01 | 91.12 | +0.33% | 284,400 |
| 2026-08-19 | 89.56 | 91.46 | 89.56 | 90.82 | +1.93% | 476,000 |
| 2026-08-18 | 89.69 | 90.32 | 87.78 | 89.10 | -0.01% | 472,300 |
| 2026-08-17 | 86.10 | 89.41 | 85.82 | 89.11 | +4.68% | 458,600 |
| 2026-08-14 | 84.35 | 86.20 | 84.08 | 85.13 | +1.90% | 292,700 |
| 2026-08-13 | 81.14 | 84.24 | 81.14 | 83.54 | +3.28% | 456,700 |
| 2026-08-12 | 77.31 | 81.32 | 77.31 | 80.89 | +4.41% | 487,000 |
| 2026-08-11 | 76.21 | 78.14 | 74.79 | 77.47 | +1.65% | 527,500 |
| 2026-08-10 | 77.48 | 77.89 | 75.84 | 76.21 | -1.35% | 302,200 |
| 2026-08-07 | 77.76 | 78.09 | 75.21 | 77.25 | +0.21% | 212,400 |
| 2026-08-06 | 75.83 | 77.89 | 74.65 | 77.09 | +3.59% | 247,900 |
| 2026-08-05 | 77.42 | 77.69 | 74.24 | 74.42 | -3.10% | 305,000 |
| 2026-08-04 | 80.17 | 80.17 | 76.42 | 76.80 | -4.57% | 496,700 |
| 2026-08-03 | 80.96 | 81.50 | 78.02 | 80.48 | +1.40% | 349,600 |
| 2026-07-31 | 77.63 | 80.82 | 77.30 | 79.37 | +2.60% | 450,800 |
| 2026-07-30 | 76.11 | 77.44 | 75.01 | 77.36 | -1.05% | 394,300 |
| 2026-07-29 | 77.38 | 79.00 | 76.59 | 78.18 | +1.82% | 327,500 |
| 2026-07-28 | 75.95 | 77.94 | 75.95 | 76.78 | +1.07% | 383,900 |
| 2026-07-27 | 74.83 | 76.20 | 74.01 | 75.97 | +0.21% | 307,000 |
| 2026-07-24 | 76.40 | 77.18 | 75.02 | 75.81 | +0.16% | 288,800 |
| 2026-07-23 | 74.82 | 76.47 | 74.70 | 75.69 | +1.22% | 218,500 |
| 2026-07-22 | 76.36 | 76.74 | 74.56 | 74.78 | -1.03% | 262,600 |
| 2026-07-21 | 72.53 | 75.80 | 72.26 | 75.56 | +5.08% | 445,800 |
| 2026-07-20 | 71.39 | 73.39 | 71.39 | 71.91 | +2.63% | 239,600 |
| 2026-07-17 | 70.86 | 70.86 | 69.26 | 70.07 | -2.45% | 303,100 |
| 2026-07-16 | 72.01 | 74.00 | 71.66 | 71.83 | -1.25% | 189,800 |
| 2026-07-15 | 71.99 | 73.53 | 71.01 | 72.74 | +0.65% | 327,700 |
| 2026-07-14 | 71.87 | 74.06 | 71.87 | 72.27 | +2.19% | 263,700 |
| 2026-07-13 | 73.63 | 74.09 | 70.72 | 70.72 | -2.39% | 312,300 |
| 2026-07-10 | 69.81 | 72.50 | 69.65 | 72.45 | +4.59% | 311,800 |
| 2026-07-09 | 71.01 | 71.01 | 67.45 | 69.27 | -3.38% | 407,900 |
| 2026-07-08 | 69.90 | 71.75 | 69.39 | 71.69 | +3.40% | 292,300 |
| 2026-07-07 | 68.42 | 70.46 | 68.42 | 69.33 | +0.83% | 379,100 |
| 2026-07-06 | 66.89 | 70.42 | 66.46 | 68.76 | +1.72% | 249,100 |
| 2026-07-02 | 66.50 | 68.02 | 66.50 | 67.60 | +5.08% | 409,200 |
| 2026-07-01 | 64.67 | 65.54 | 64.04 | 64.33 | -0.83% | 342,900 |
| 2026-06-30 | 66.07 | 66.61 | 64.41 | 64.87 | -1.70% | 388,200 |
| 2026-06-29 | 68.57 | 69.93 | 65.80 | 65.99 | -2.94% | 705,200 |
| 2026-06-26 | 69.64 | 70.96 | 66.73 | 67.99 | -3.26% | 897,700 |
| 2026-06-25 | 74.83 | 76.49 | 69.47 | 70.28 | -7.94% | 487,300 |
| 2026-06-24 | 78.84 | 79.22 | 75.20 | 76.34 | -3.62% | 428,700 |
| 2026-06-23 | 77.50 | 79.24 | 76.90 | 79.21 | +2.10% | 343,900 |
| 2026-06-22 | 75.00 | 78.74 | 75.00 | 77.58 | +4.20% | 575,500 |
| 2026-06-18 | 73.47 | 74.74 | 71.98 | 74.45 | +0.70% | 406,300 |
| 2026-06-17 | 74.87 | 75.34 | 73.10 | 73.93 | -1.61% | 249,300 |
| 2026-06-16 | 76.04 | 76.14 | 73.87 | 75.14 | -0.56% | 315,400 |
| 2026-06-15 | 75.40 | 76.20 | 73.50 | 75.56 | +0.21% | 340,800 |
| 2026-06-12 | 72.00 | 76.23 | 71.85 | 75.40 | +4.00% | 337,500 |
| 2026-06-11 | 73.85 | 75.00 | 72.15 | 72.50 | -0.36% | 269,500 |
| 2026-06-10 | 72.01 | 73.78 | 71.96 | 72.76 | +1.04% | 226,000 |
| 2026-06-09 | 71.25 | 72.93 | 71.25 | 72.01 | +0.49% | 294,500 |
| 2026-06-08 | 73.10 | 73.35 | 71.14 | 71.66 | -0.75% | 360,200 |
| 2026-06-05 | 69.92 | 72.74 | 69.01 | 72.20 | +2.95% | 334,900 |
| 2026-06-04 | 71.06 | 71.77 | 69.91 | 70.13 | -0.92% | 257,400 |
| 2026-06-03 | 70.50 | 71.82 | 70.28 | 70.78 | +0.27% | 282,300 |
| 2026-06-02 | 71.63 | 72.20 | 70.07 | 70.59 | -2.24% | 235,600 |
| 2026-06-01 | 70.31 | 72.78 | 70.01 | 72.21 | +2.64% | 287,800 |
| 2026-05-29 | 69.67 | 71.12 | 69.06 | 70.35 | +0.09% | 402,900 |
| 2026-05-28 | 73.11 | 73.37 | 70.23 | 70.29 | -4.99% | 509,600 |
| 2026-05-27 | 75.04 | 76.44 | 73.05 | 73.98 | -2.04% | 432,900 |
| 2026-05-26 | 75.69 | 76.69 | 74.36 | 75.52 | -2.19% | 500,300 |
| 2026-05-22 | 77.02 | 77.61 | 75.02 | 77.21 | -0.63% | 508,700 |
| 2026-05-21 | 78.49 | 79.98 | 77.41 | 77.70 | -1.63% | 299,700 |
| 2026-05-20 | 77.48 | 79.23 | 77.02 | 78.99 | +3.96% | 360,700 |
| 2026-05-19 | 77.00 | 77.56 | 75.30 | 75.98 | -1.25% | 352,100 |
| 2026-05-18 | 77.19 | 79.12 | 76.30 | 76.94 | -0.32% | 420,400 |
| 2026-05-15 | 75.78 | 77.75 | 75.25 | 77.19 | -0.19% | 373,200 |
| 2026-05-14 | 79.65 | 79.94 | 75.79 | 77.34 | -0.30% | 554,300 |
| 2026-05-13 | 80.56 | 80.79 | 76.45 | 77.57 | -3.11% | 495,200 |
| 2026-05-12 | 81.13 | 82.20 | 78.76 | 80.06 | -1.84% | 389,300 |
| 2026-05-11 | 83.30 | 83.86 | 81.01 | 81.56 | -1.77% | 445,600 |
| 2026-05-08 | 81.57 | 83.99 | 80.86 | 83.03 | +2.17% | 356,700 |
| 2026-05-07 | 80.65 | 82.09 | 79.89 | 81.27 | +2.38% | 342,600 |
| 2026-05-06 | 81.40 | 83.53 | 78.93 | 79.38 | -3.91% | 335,500 |
| 2026-05-05 | 80.55 | 83.54 | 80.33 | 82.61 | +3.65% | 392,000 |
| 2026-05-04 | 80.49 | 81.39 | 79.17 | 79.70 | -0.97% | 346,000 |
| 2026-05-01 | 78.53 | 80.49 | 77.73 | 80.48 | +2.46% | 347,600 |
| 2026-04-30 | 78.00 | 79.51 | 77.26 | 78.55 | +0.31% | 303,300 |
| 2026-04-29 | 78.22 | 79.06 | 77.32 | 78.31 | +0.36% | 266,100 |
| 2026-04-28 | 78.91 | 79.33 | 77.45 | 78.03 | +0.41% | 354,400 |
| 2026-04-27 | 76.51 | 78.58 | 75.36 | 77.71 | +2.33% | 406,600 |
| 2026-04-24 | 73.97 | 75.94 | 73.05 | 75.94 | +2.90% | 378,900 |
| 2026-04-23 | 73.91 | 75.09 | 72.99 | 73.80 | +0.52% | 435,800 |
| 2026-04-22 | 74.75 | 74.75 | 71.77 | 73.42 | -0.29% | 567,700 |
| 2026-04-21 | 77.44 | 77.77 | 73.18 | 73.63 | -3.75% | 343,000 |
| 2026-04-20 | 75.38 | 77.01 | 73.51 | 76.50 | +1.61% | 506,700 |
| 2026-04-17 | 75.65 | 77.24 | 73.61 | 75.29 | +1.18% | 817,700 |
| 2026-04-16 | 74.92 | 75.44 | 73.67 | 74.41 | -0.43% | 606,300 |
| 2026-04-15 | 75.79 | 77.49 | 73.80 | 74.73 | +2.52% | 1,000,900 |
| 2026-04-14 | 75.09 | 75.59 | 72.74 | 72.89 | -2.92% | 429,500 |
| 2026-04-13 | 74.82 | 76.66 | 74.07 | 75.08 | +1.51% | 831,600 |
| 2026-04-10 | 74.87 | 75.28 | 72.99 | 73.96 | -1.22% | 506,700 |
| 2026-04-09 | 77.03 | 77.99 | 74.39 | 74.87 | -2.82% | 533,900 |
| 2026-04-08 | 73.04 | 77.11 | 72.11 | 77.04 | +1.61% | 621,100 |
| 2026-04-07 | 78.21 | 79.69 | 75.36 | 75.82 | -3.06% | 553,000 |
| 2026-04-06 | 77.50 | 79.00 | 76.07 | 78.21 | +1.58% | 515,000 |
| 2026-04-02 | 73.19 | 77.69 | 72.53 | 76.99 | +5.52% | 482,700 |
| 2026-04-01 | 73.31 | 74.66 | 72.45 | 72.96 | -0.49% | 305,400 |
| 2026-03-31 | 72.75 | 74.58 | 72.28 | 73.32 | +1.79% | 487,600 |
| 2026-03-30 | 73.00 | 73.94 | 70.67 | 72.03 | -0.58% | 418,700 |
| 2026-03-27 | 70.40 | 72.95 | 69.98 | 72.45 | +2.62% | 372,100 |
| 2026-03-26 | 70.46 | 73.12 | 70.38 | 70.60 | +0.33% | 561,400 |
| 2026-03-25 | 72.30 | 72.78 | 69.72 | 70.37 | -3.59% | 493,600 |
| 2026-03-24 | 70.25 | 73.76 | 69.99 | 72.99 | +5.17% | 715,200 |
| 2026-03-23 | 67.40 | 70.33 | 67.40 | 69.40 | +3.46% | 524,600 |
| 2026-03-20 | 68.27 | 69.16 | 66.86 | 67.08 | -1.45% | 1,090,800 |
| 2026-03-19 | 64.53 | 68.44 | 64.02 | 68.07 | +3.23% | 584,600 |
| 2026-03-18 | 63.59 | 67.56 | 63.59 | 65.94 | +3.16% | 699,600 |
| 2026-03-17 | 66.25 | 66.90 | 63.62 | 63.92 | -3.44% | 405,200 |
| 2026-03-16 | 64.43 | 66.30 | 64.03 | 66.20 | +4.43% | 419,900 |
| 2026-03-13 | 64.45 | 65.00 | 63.04 | 63.39 | -2.43% | 520,600 |
| 2026-03-12 | 69.05 | 69.43 | 64.89 | 64.97 | -6.45% | 770,300 |
| 2026-03-11 | 71.53 | 71.63 | 68.72 | 69.45 | -4.21% | 440,000 |
| 2026-03-10 | 74.17 | 75.15 | 72.44 | 72.50 | -2.53% | 391,800 |
| 2026-03-09 | 71.16 | 75.27 | 71.16 | 74.38 | +3.58% | 557,800 |
| 2026-03-06 | 72.71 | 73.00 | 71.30 | 71.81 | -1.90% | 706,300 |
| 2026-03-05 | 77.48 | 77.48 | 72.12 | 73.20 | -5.28% | 694,700 |
| 2026-03-04 | 75.37 | 77.50 | 74.68 | 77.28 | +1.83% | 743,900 |
| 2026-03-03 | 76.25 | 77.02 | 73.81 | 75.89 | -2.88% | 797,700 |
| 2026-03-02 | 81.63 | 82.24 | 76.36 | 78.14 | -0.17% | 1,074,700 |
| 2026-02-27 | 78.03 | 78.68 | 76.59 | 78.27 | +1.66% | 940,100 |
| 2026-02-26 | 75.01 | 77.50 | 73.50 | 76.99 | +2.97% | 1,217,400 |
| 2026-02-25 | 73.95 | 74.85 | 72.78 | 74.77 | +1.29% | 579,800 |
| 2026-02-24 | 71.90 | 74.09 | 71.71 | 73.82 | +2.78% | 663,900 |
| 2026-02-23 | 72.00 | 72.37 | 70.35 | 71.82 | -1.45% | 543,200 |
| 2026-02-20 | 73.08 | 74.01 | 71.67 | 72.88 | -1.37% | 681,900 |
| 2026-02-19 | 72.80 | 74.70 | 71.00 | 73.89 | +1.86% | 917,400 |
| 2026-02-18 | 72.70 | 73.73 | 72.14 | 72.54 | +1.30% | 598,500 |
| 2026-02-17 | 70.55 | 71.84 | 69.53 | 71.61 | +1.50% | 346,900 |
| 2026-02-13 | 68.24 | 70.75 | 68.24 | 70.55 | +3.07% | 374,700 |
| 2026-02-12 | 69.75 | 70.09 | 67.83 | 68.45 | -1.61% | 419,500 |
| 2026-02-11 | 67.86 | 69.67 | 67.39 | 69.57 | +3.88% | 425,200 |
| 2026-02-10 | 66.87 | 67.56 | 66.51 | 66.97 | +0.06% | 268,400 |
| 2026-02-09 | 66.00 | 67.33 | 65.61 | 66.93 | +0.28% | 241,000 |
| 2026-02-06 | 64.30 | 67.20 | 64.30 | 66.74 | +3.60% | 283,500 |
| 2026-02-05 | 63.81 | 65.75 | 63.81 | 64.42 | +0.23% | 343,400 |
| 2026-02-04 | 65.32 | 65.45 | 63.62 | 64.27 | -1.34% | 352,300 |
| 2026-02-03 | 65.06 | 65.61 | 63.25 | 65.14 | -0.17% | 479,200 |
| 2026-02-02 | 63.01 | 65.65 | 62.31 | 65.25 | +1.13% | 378,900 |
| 2026-01-30 | 63.50 | 65.48 | 63.50 | 64.52 | +0.51% | 405,700 |
| 2026-01-29 | 63.94 | 65.22 | 62.39 | 64.19 | +1.36% | 411,600 |
| 2026-01-28 | 62.57 | 63.70 | 62.28 | 63.33 | +2.29% | 312,400 |
| 2026-01-27 | 61.40 | 63.23 | 61.28 | 61.91 | +0.75% | 183,700 |
| 2026-01-26 | 63.09 | 63.76 | 61.29 | 61.45 | -0.53% | 342,400 |
| 2026-01-23 | 61.95 | 63.21 | 61.23 | 61.78 | +2.17% | 292,600 |
| 2026-01-22 | 62.00 | 62.01 | 59.68 | 60.47 | -2.47% | 399,700 |
| 2026-01-21 | 61.37 | 62.69 | 60.73 | 62.00 | +1.89% | 426,900 |
| 2026-01-20 | 59.97 | 62.28 | 59.35 | 60.85 | +1.18% | 476,000 |
| 2026-01-16 | 60.50 | 61.47 | 59.89 | 60.14 | +0.55% | 635,300 |
| 2026-01-15 | 60.41 | 60.85 | 58.78 | 59.81 | -2.62% | 503,600 |
| 2026-01-14 | 61.58 | 62.65 | 60.76 | 61.42 | +1.10% | 472,600 |
| 2026-01-13 | 59.73 | 61.75 | 59.73 | 60.75 | +3.49% | 611,400 |
| 2026-01-12 | 59.25 | 59.49 | 58.44 | 58.70 | -0.39% | 313,900 |
| 2026-01-09 | 58.73 | 59.58 | 57.55 | 58.93 | -0.29% | 420,900 |
| 2026-01-08 | 59.03 | 59.62 | 57.47 | 59.10 | +0.14% | 630,500 |
| 2026-01-07 | 55.52 | 59.46 | 55.00 | 59.02 | +10.34% | 770,600 |
| 2026-01-06 | 52.52 | 54.28 | 52.52 | 53.49 | +2.94% | 449,600 |
| 2026-01-05 | 52.46 | 53.55 | 51.96 | 51.96 | +0.89% | 488,900 |
| 2026-01-02 | 53.50 | 53.50 | 50.94 | 51.50 | -3.59% | 430,400 |
| 2025-12-31 | 53.01 | 53.51 | 52.67 | 53.42 | +0.47% | 248,000 |
| 2025-12-30 | 54.37 | 54.50 | 53.10 | 53.17 | -2.26% | 341,900 |
| 2025-12-29 | 54.32 | 54.95 | 53.80 | 54.40 | +0.11% | 329,100 |
| 2025-12-26 | 53.81 | 54.57 | 53.51 | 54.34 | +0.89% | 182,400 |
| 2025-12-24 | 54.07 | 54.07 | 53.25 | 53.86 | +0.04% | 98,400 |
| 2025-12-23 | 54.17 | 54.29 | 53.34 | 53.84 | -0.97% | 309,500 |
| 2025-12-22 | 54.74 | 55.08 | 54.25 | 54.37 | +0.35% | 328,300 |
| 2025-12-19 | 53.64 | 54.83 | 53.41 | 54.18 | +0.80% | 566,300 |
| 2025-12-18 | 54.61 | 54.61 | 53.23 | 53.75 | -1.36% | 283,800 |
| 2025-12-17 | 54.27 | 54.94 | 53.78 | 54.49 | +1.58% | 264,500 |
| 2025-12-16 | 53.72 | 54.27 | 53.27 | 53.64 | -0.81% | 354,100 |
| 2025-12-15 | 53.71 | 54.50 | 53.01 | 54.08 | +0.91% | 576,200 |
| 2025-12-12 | 53.93 | 54.25 | 53.34 | 53.59 | -0.63% | 473,700 |
| 2025-12-11 | 54.09 | 54.39 | 53.09 | 53.93 | +0.86% | 509,200 |
| 2025-12-10 | 53.80 | 54.03 | 52.55 | 53.47 | -0.71% | 988,200 |
| 2025-12-09 | 55.00 | 55.04 | 53.78 | 53.85 | -2.67% | 404,300 |
| 2025-12-08 | 55.12 | 56.17 | 54.75 | 55.33 | +0.22% | 446,700 |
| 2025-12-05 | 55.47 | 56.23 | 55.15 | 55.21 | -0.47% | 386,500 |
| 2025-12-04 | 56.74 | 56.74 | 55.24 | 55.47 | -2.68% | 305,100 |
| 2025-12-03 | 56.75 | 57.72 | 56.75 | 57.00 | +2.17% | 467,300 |
| 2025-12-02 | 55.53 | 55.94 | 54.63 | 55.79 | +0.47% | 350,300 |
| 2025-12-01 | 57.69 | 57.75 | 55.39 | 55.53 | -3.71% | 391,200 |
| 2025-11-28 | 58.20 | 58.43 | 57.31 | 57.67 | -0.76% | 260,200 |
| 2025-11-26 | 58.66 | 59.70 | 57.71 | 58.11 | -1.96% | 652,600 |
| 2025-11-25 | 60.14 | 60.97 | 58.66 | 59.27 | -2.82% | 745,900 |
| 2025-11-24 | 61.67 | 61.67 | 59.32 | 60.99 | -2.02% | 508,000 |
| 2025-11-21 | 61.25 | 63.01 | 60.01 | 62.25 | +2.86% | 412,900 |
| 2025-11-20 | 62.83 | 63.71 | 60.30 | 60.52 | -2.21% | 324,900 |
| 2025-11-19 | 62.01 | 62.85 | 61.71 | 61.89 | -1.81% | 305,300 |
| 2025-11-18 | 62.35 | 63.30 | 61.40 | 63.03 | +0.86% | 349,800 |
| 2025-11-17 | 62.17 | 62.94 | 61.56 | 62.49 | +0.03% | 349,800 |
| 2025-11-14 | 61.11 | 62.65 | 60.60 | 62.47 | +1.05% | 222,200 |
| 2025-11-13 | 61.80 | 63.19 | 61.67 | 61.82 | -0.03% | 401,400 |
| 2025-11-12 | 61.61 | 62.09 | 61.22 | 61.84 | +1.69% | 284,400 |
| 2025-11-11 | 61.45 | 61.90 | 60.50 | 60.81 | -0.54% | 279,700 |
| 2025-11-10 | 61.17 | 61.91 | 60.42 | 61.14 | +0.33% | 313,700 |
| 2025-11-07 | 61.40 | 61.46 | 60.19 | 60.94 | -0.26% | 480,300 |
| 2025-11-06 | 60.01 | 61.88 | 59.84 | 61.10 | +0.16% | 500,700 |
| 2025-11-05 | 59.70 | 61.08 | 59.39 | 61.00 | +2.45% | 311,100 |
| 2025-11-04 | 59.50 | 59.83 | 58.60 | 59.54 | -1.77% | 249,000 |
| 2025-11-03 | 60.72 | 60.97 | 59.76 | 60.61 | -0.64% | 427,900 |
| 2025-10-31 | 59.10 | 61.25 | 58.60 | 61.00 | +3.67% | 472,200 |
| 2025-10-30 | 57.99 | 60.55 | 57.68 | 58.84 | -2.41% | 514,700 |
| 2025-10-29 | 59.73 | 61.17 | 59.60 | 60.29 | +0.97% | 600,800 |
| 2025-10-28 | 59.59 | 60.59 | 59.07 | 59.71 | +0.67% | 388,300 |
| 2025-10-27 | 59.18 | 59.43 | 58.21 | 59.31 | +0.90% | 301,700 |
| 2025-10-24 | 58.54 | 59.96 | 58.45 | 58.78 | -0.22% | 524,800 |
| 2025-10-23 | 57.45 | 59.20 | 57.28 | 58.91 | +4.10% | 845,100 |
| 2025-10-22 | 53.66 | 56.60 | 53.26 | 56.59 | +5.21% | 638,300 |
| 2025-10-21 | 55.00 | 55.09 | 53.57 | 53.79 | -3.03% | 387,200 |
| 2025-10-20 | 54.93 | 56.48 | 54.66 | 55.47 | +2.99% | 772,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+19.51%）。最弱月份：6月（-8.48%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Teekay Tankers Ltd（TNK）最新收盘价是多少？
2026-10-16 收于 96.82，来自Closelook数据湖的每日价格记录。
TNK 的52周最高价和最低价是多少？
过去52周最高 110.65、最低 50.94（截至 2026-10-16）。
Teekay Tankers Ltd 历史上最强和最弱的月份是哪个？
历史上，TNK 最强的日历月份是10月（平均 +19.51%），最弱的是6月（平均 -8.48%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。