Register for real-time alerts, custom portfolio, and market movers
TNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 58.13 | 1.53 | 2.70% | 56.45 | 58.18 | 55.96 | 241,337 |
| Apr 24 2024 | 56.60 | 0.13 | 0.23% | 56.41 | 56.63 | 55.67 | 250,849 |
| Apr 23 2024 | 56.47 | 0.20 | 0.36% | 56.50 | 57.38 | 56.265 | 201,834 |
| Apr 22 2024 | 56.27 | -0.26 | -0.46% | 56.53 | 56.72 | 55.8701 | 250,919 |
| Apr 19 2024 | 56.53 | 1.01 | 1.82% | 55.24 | 56.67 | 55.21 | 334,007 |
| Apr 18 2024 | 55.52 | -1.77 | -3.09% | 57.16 | 57.16 | 55.50 | 266,632 |
| Apr 17 2024 | 57.29 | -0.09 | -0.16% | 57.66 | 58.35 | 56.96 | 239,080 |
| Apr 16 2024 | 57.38 | -0.13 | -0.23% | 57.50 | 57.68 | 56.40 | 222,364 |
| Apr 15 2024 | 57.51 | -0.17 | -0.29% | 57.60 | 58.79 | 57.31 | 280,827 |
| Apr 12 2024 | 57.68 | -1.16 | -1.97% | 59.40 | 59.90 | 57.31 | 363,572 |
| Apr 11 2024 | 58.84 | 2.48 | 4.40% | 57.20 | 59.27 | 57.115 | 477,792 |
| Apr 10 2024 | 56.36 | 0.77 | 1.39% | 55.65 | 56.63 | 55.65 | 296,006 |
| Apr 09 2024 | 55.59 | -2.19 | -3.79% | 57.72 | 57.8108 | 55.39 | 662,070 |
| Apr 08 2024 | 57.78 | -1.08 | -1.83% | 58.85 | 58.92 | 57.39 | 229,687 |
| Apr 05 2024 | 58.86 | -0.55 | -0.93% | 59.59 | 59.955 | 58.86 | 265,281 |
| Apr 04 2024 | 59.41 | -1.52 | -2.49% | 60.81 | 60.9471 | 59.33 | 283,792 |
| Apr 03 2024 | 60.93 | 1.07 | 1.79% | 59.82 | 61.758 | 59.7301 | 455,339 |
| Apr 02 2024 | 59.86 | -1.00 | -1.64% | 60.60 | 61.00 | 59.165 | 404,004 |
| Apr 01 2024 | 60.86 | 2.45 | 4.19% | 58.62 | 61.14 | 58.585 | 413,612 |
| Mar 28 2024 | 58.41 | 1.10 | 1.92% | 57.35 | 58.43 | 57.13 | 314,655 |
| Mar 27 2024 | 57.31 | 0.40 | 0.70% | 56.90 | 57.41 | 56.55 | 302,019 |
| Mar 26 2024 | 56.91 | -0.37 | -0.65% | 57.30 | 57.74 | 56.52 | 257,468 |
| Mar 25 2024 | 57.28 | 0.36 | 0.63% | 57.09 | 58.16 | 57.075 | 203,049 |
| Mar 22 2024 | 56.92 | -0.45 | -0.78% | 57.37 | 57.48 | 56.40 | 268,239 |
| Mar 21 2024 | 57.37 | 0.46 | 0.81% | 57.29 | 57.89 | 56.43 | 427,498 |
| Mar 20 2024 | 56.91 | 1.01 | 1.81% | 55.51 | 57.09 | 54.17 | 508,242 |
| Mar 19 2024 | 55.90 | 0.38 | 0.68% | 55.58 | 56.6497 | 55.22 | 288,858 |
| Mar 18 2024 | 55.52 | -0.23 | -0.41% | 55.90 | 55.91 | 54.6901 | 448,214 |
| Mar 15 2024 | 55.75 | 0.64 | 1.16% | 55.29 | 56.03 | 54.87 | 647,205 |
| Mar 14 2024 | 55.11 | 1.23 | 2.28% | 53.67 | 55.21 | 53.3217 | 358,398 |
| Mar 13 2024 | 53.88 | 0.77 | 1.45% | 53.54 | 54.24 | 53.02 | 240,868 |
| Mar 12 2024 | 53.11 | -0.17 | -0.32% | 53.50 | 53.87 | 52.93 | 260,685 |
| Mar 11 2024 | 53.28 | -0.50 | -0.93% | 53.59 | 53.59 | 52.51 | 302,726 |
| Mar 08 2024 | 53.78 | -0.01 | -0.02% | 53.85 | 54.74 | 53.43 | 356,170 |
| Mar 07 2024 | 53.79 | -0.35 | -0.65% | 54.23 | 54.6301 | 53.42 | 340,881 |
| Mar 06 2024 | 54.14 | -0.13 | -0.24% | 54.30 | 54.87 | 53.61 | 364,035 |
| Mar 05 2024 | 54.27 | 0.97 | 1.82% | 53.53 | 55.00 | 53.53 | 394,572 |
| Mar 04 2024 | 53.30 | -1.44 | -2.63% | 54.89 | 55.40 | 53.09 | 444,498 |
| Mar 01 2024 | 54.74 | -0.08 | -0.15% | 54.81 | 55.50 | 54.63 | 475,846 |
| Feb 29 2024 | 54.82 | -0.28 | -0.51% | 55.11 | 56.13 | 54.75 | 424,380 |
| Feb 28 2024 | 55.10 | 0.50 | 0.92% | 54.42 | 55.62 | 54.40 | 418,624 |
| Feb 27 2024 | 54.60 | -0.64 | -1.16% | 55.24 | 55.46 | 54.30 | 360,100 |
| Feb 26 2024 | 55.24 | 1.21 | 2.24% | 54.23 | 55.93 | 54.00 | 630,954 |
| Feb 23 2024 | 54.03 | -0.75 | -1.37% | 54.50 | 54.615 | 52.31 | 784,250 |
| Feb 22 2024 | 54.78 | -3.16 | -5.45% | 56.58 | 56.62 | 52.01 | 1,931,727 |
| Feb 21 2024 | 57.94 | 0.86 | 1.51% | 57.17 | 59.25 | 56.6539 | 495,063 |
| Feb 20 2024 | 57.08 | -1.14 | -1.96% | 57.81 | 57.92 | 57.00 | 394,941 |
| Feb 16 2024 | 58.22 | -0.76 | -1.29% | 59.28 | 59.90 | 58.21 | 260,677 |
| Feb 15 2024 | 58.98 | 1.30 | 2.25% | 57.47 | 59.15 | 56.7501 | 345,578 |
| Feb 14 2024 | 57.68 | -0.36 | -0.62% | 58.53 | 58.60 | 56.7204 | 403,441 |
| Feb 13 2024 | 58.04 | -1.09 | -1.84% | 59.06 | 59.25 | 57.52 | 386,221 |
| Feb 12 2024 | 59.13 | 1.69 | 2.94% | 57.59 | 59.77 | 57.59 | 457,971 |
| Feb 09 2024 | 57.44 | -0.59 | -1.02% | 57.80 | 58.19 | 57.01 | 332,284 |
| Feb 08 2024 | 58.03 | 0.53 | 0.92% | 57.18 | 58.25 | 56.60 | 560,188 |
| Feb 07 2024 | 57.50 | 0.80 | 1.41% | 56.30 | 58.59 | 55.55 | 516,041 |
| Feb 06 2024 | 56.70 | -1.31 | -2.26% | 58.16 | 58.63 | 56.43 | 435,088 |
| Feb 05 2024 | 58.01 | -0.99 | -1.68% | 58.94 | 59.6836 | 56.9079 | 470,140 |
| Feb 02 2024 | 59.00 | -1.71 | -2.82% | 60.77 | 60.77 | 58.87 | 407,770 |
| Feb 01 2024 | 60.71 | -1.84 | -2.94% | 62.68 | 64.42 | 57.39 | 1,120,285 |
| Jan 31 2024 | 62.55 | 0.04 | 0.06% | 62.53 | 63.2182 | 61.79 | 699,089 |
| Jan 30 2024 | 62.51 | 3.20 | 5.40% | 60.51 | 62.71 | 59.67 | 677,917 |
| Jan 29 2024 | 59.31 | -1.19 | -1.97% | 61.00 | 61.19 | 59.00 | 368,672 |
