Skip to main content

Teekay Tankers Ltd (NY: TNK )

58.41 +1.10 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.846 10.32 9.675 9.760 723,680 -0.09(-0.87%)
Jan 28, 2021 10.18 10.32 9.751 9.846 570,828 -0.31(-3.09%)
Jan 27, 2021 9.979 10.38 9.808 10.16 472,046 +0.11(+1.14%)
Jan 26, 2021 10.33 10.46 10.02 10.05 453,335 -0.19(-1.86%)
Jan 25, 2021 10.48 10.48 9.779 10.24 957,455 -0.30(-2.80%)
Jan 22, 2021 10.37 10.57 10.25 10.53 407,260 -0.07(-0.63%)
Jan 21, 2021 10.78 10.80 10.46 10.60 296,240 -0.15(-1.42%)
Jan 20, 2021 11.15 11.16 10.41 10.75 666,777 -0.22(-2.00%)
Jan 19, 2021 11.33 11.43 10.86 10.97 785,399 -0.30(-2.62%)
Jan 15, 2021 11.63 11.66 11.10 11.26 343,409 -0.36(-3.11%)
Jan 14, 2021 11.45 11.78 11.25 11.63 414,753 +0.27(+2.35%)
Jan 13, 2021 11.54 11.66 11.24 11.36 324,379 +0.00(+0.00%)
Jan 12, 2021 10.88 11.79 10.88 11.36 564,396 +0.43(+3.92%)
Jan 11, 2021 11.23 11.26 10.57 10.93 732,840 -0.58(-5.05%)
Jan 08, 2021 11.41 11.87 11.33 11.51 512,068 +0.24(+2.11%)
Jan 07, 2021 10.86 11.37 10.81 11.27 428,209 +0.60(+5.62%)
Jan 06, 2021 10.84 11.02 10.58 10.67 437,692 -0.09(-0.80%)
Jan 05, 2021 11.06 11.19 10.76 10.76 339,448 -0.15(-1.40%)
Jan 04, 2021 10.47 11.02 10.38 10.91 418,965 +0.43(+4.09%)
Dec 31, 2020 10.48 10.48 10.48 446,680 +0.02(+0.18%)
Dec 30, 2020 10.45 10.73 10.36 10.46 446,680 +0.02(+0.18%)
Dec 29, 2020 10.57 10.58 10.24 10.45 416,715 -0.07(-0.63%)
Dec 28, 2020 10.82 10.82 10.47 10.51 344,260 -0.30(-2.73%)
Dec 24, 2020 10.66 11.01 10.56 10.81 212,031 +0.08(+0.71%)
Dec 23, 2020 10.25 10.86 10.24 10.73 512,586 +0.53(+5.23%)
Dec 22, 2020 10.38 10.43 9.998 10.20 492,742 -0.14(-1.38%)
Dec 21, 2020 10.46 10.62 10.16 10.34 693,762 -0.48(-4.40%)
Dec 18, 2020 11.06 11.18 10.78 10.82 473,211 -0.30(-2.74%)
Dec 17, 2020 11.07 11.26 10.71 11.12 654,981 -0.01(-0.09%)
Dec 16, 2020 11.50 11.52 11.05 11.13 358,252 -0.36(-3.15%)
Dec 15, 2020 11.34 11.62 11.18 11.49 294,999 +0.21(+1.86%)
Dec 14, 2020 11.89 12.03 11.11 11.28 645,195 -0.40(-3.42%)
Dec 11, 2020 12.34 12.37 11.61 11.68 605,534 -0.71(-5.76%)
Dec 10, 2020 11.40 12.73 11.38 12.40 767,218 +0.97(+8.50%)
Dec 09, 2020 11.59 11.61 11.22 11.43 522,701 +0.01(+0.08%)
Dec 08, 2020 11.41 11.76 11.35 11.42 349,838 -0.07(-0.58%)
Dec 07, 2020 11.81 11.81 11.25 11.48 393,595 -0.32(-2.74%)
Dec 04, 2020 11.24 12.19 11.17 11.81 721,789 +0.75(+6.80%)
Dec 03, 2020 11.11 11.26 10.93 11.06 262,772 +0.09(+0.78%)
Dec 02, 2020 10.60 11.32 10.52 10.97 438,175 +0.28(+2.58%)
Dec 01, 2020 11.38 11.38 10.49 10.69 597,112 -0.39(-3.52%)
Nov 30, 2020 11.66 11.66 11.08 11.08 585,926 -0.50(-4.36%)
Nov 27, 2020 11.57 11.79 11.46 11.59 247,842 +0.07(+0.58%)
Nov 25, 2020 11.47 11.56 11.06 11.52 386,781 +0.00(+0.00%)
Nov 24, 2020 11.66 11.77 11.26 11.52 603,059 +0.09(+0.75%)
Nov 23, 2020 10.81 11.65 10.72 11.44 747,305 +0.79(+7.42%)
Nov 20, 2020 10.69 10.74 10.46 10.65 425,533 +0.00(+0.00%)
Nov 19, 2020 10.22 10.67 10.05 10.65 308,498 +0.35(+3.42%)
Nov 18, 2020 10.80 10.91 10.28 10.29 415,248 -0.36(-3.40%)
Nov 17, 2020 10.48 10.83 10.26 10.66 376,868 +0.06(+0.54%)
Nov 16, 2020 10.36 10.75 10.25 10.60 658,049 +0.62(+6.20%)
Nov 13, 2020 9.998 10.18 9.589 9.979 401,799 +0.11(+1.16%)
Nov 12, 2020 10.21 10.42 9.617 9.865 641,626 -0.70(-6.58%)
Nov 11, 2020 10.82 10.83 10.40 10.56 356,377 -0.18(-1.68%)
Nov 10, 2020 10.54 10.85 10.34 10.74 411,193 +0.44(+4.25%)
Nov 09, 2020 10.09 10.60 9.970 10.30 880,214 +0.92(+9.85%)
Nov 06, 2020 9.427 9.846 9.313 9.379 334,902 -0.10(-1.01%)
Nov 05, 2020 9.360 9.617 9.170 9.475 403,096 +0.23(+2.47%)
Nov 04, 2020 9.475 9.589 9.160 9.246 357,822 -0.23(-2.41%)
Nov 03, 2020 9.960 10.08 9.208 9.475 805,662 -0.43(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.