Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Tankers Ltd (NY: TNK )

55.94 -1.13 (-1.98%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 20, 2024 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 (%)
Jan 31, 2018 7.574 7.633 7.225 7.399 660,186 -0.17(-2.31%)
Jan 30, 2018 7.633 7.691 7.633 7.574 137,040 -0.12(-1.52%)
Jan 29, 2018 7.633 7.749 7.633 7.691 90,291 +0.00(+0.00%)
Jan 26, 2018 7.807 7.866 7.633 7.691 172,860 +0.06(+0.76%)
Jan 25, 2018 7.691 7.807 7.574 7.633 162,593 -0.06(-0.76%)
Jan 24, 2018 7.807 7.924 7.633 7.691 156,243 -0.12(-1.49%)
Jan 23, 2018 8.215 8.215 7.807 7.807 133,311 -0.12(-1.47%)
Jan 22, 2018 7.924 8.040 7.807 7.924 123,654 +0.00(+0.00%)
Jan 19, 2018 7.982 8.099 7.924 7.924 150,526 -0.12(-1.45%)
Jan 18, 2018 8.040 8.099 8.040 8.040 97,313 -0.06(-0.72%)
Jan 17, 2018 7.982 8.215 7.924 8.099 117,777 +0.06(+0.72%)
Jan 16, 2018 8.099 8.332 7.982 8.040 173,779 +0.00(+0.00%)
Jan 12, 2018 8.040 8.040 8.040 0 -0.06(-0.72%)
Jan 11, 2018 7.807 8.157 7.807 8.099 218,030 +0.23(+2.96%)
Jan 10, 2018 7.866 213,201 +0.17(+2.27%)
Jan 09, 2018 7.866 7.866 7.574 7.691 206,723 +0.12(+1.54%)
Jan 08, 2018 7.866 7.920 7.574 7.574 427,506 -0.29(-3.70%)
Jan 05, 2018 8.099 8.215 7.866 7.866 248,047 -0.23(-2.88%)
Jan 04, 2018 8.157 8.157 7.982 8.099 149,295 +0.00(+0.00%)
Jan 03, 2018 8.099 8.215 8.040 8.099 185,509 +0.00(+0.00%)
Jan 02, 2018 8.215 8.215 8.040 8.099 199,371 -0.06(-0.71%)
Dec 29, 2017 8.157 8.157 8.157 0 -0.12(-1.41%)
Dec 28, 2017 8.332 8.332 8.215 8.273 213,208 -0.06(-0.70%)
Dec 27, 2017 8.273 8.332 8.215 8.332 169,327 +0.12(+1.42%)
Dec 26, 2017 8.215 8.332 8.157 8.215 173,809 +0.06(+0.71%)
Dec 22, 2017 7.982 8.215 7.807 8.157 197,301 +0.23(+2.94%)
Dec 21, 2017 7.982 7.982 7.574 7.924 573,414 +0.00(+0.00%)
Dec 20, 2017 7.633 8.157 7.574 7.924 418,141 +0.12(+1.49%)
Dec 19, 2017 8.565 8.681 7.749 7.807 1,230,070 -0.82(-9.46%)
Dec 18, 2017 8.740 9.002 8.565 8.623 2,267,563 -0.06(-0.67%)
Dec 15, 2017 8.565 8.681 8.448 8.681 531,878 +0.12(+1.36%)
Dec 14, 2017 9.147 9.147 8.507 8.565 302,066 -0.47(-5.16%)
Dec 13, 2017 8.740 9.089 8.623 9.031 288,711 +0.23(+2.65%)
Dec 12, 2017 8.740 8.973 8.623 8.798 209,269 +0.12(+1.34%)
Dec 11, 2017 8.623 8.856 8.507 8.681 191,147 +0.06(+0.68%)
Dec 08, 2017 8.740 8.973 8.565 8.623 221,808 +0.00(+0.00%)
Dec 07, 2017 8.798 9.002 8.623 289,338 +0.00(+0.00%)
Dec 06, 2017 9.206 8.856 8.914 279,238 -0.23(-2.55%)
Dec 05, 2017 9.380 9.439 9.147 9.147 234,887 -0.29(-3.09%)
Dec 04, 2017 9.439 9.497 9.322 9.439 348,369 +0.06(+0.62%)
Dec 01, 2017 9.322 9.497 9.147 9.380 252,338 +0.12(+1.26%)
Nov 30, 2017 9.264 9.380 9.089 9.264 247,211 +0.12(+1.27%)
Nov 29, 2017 9.555 9.788 8.856 9.147 341,739 -0.41(-4.27%)
Nov 28, 2017 11.36 11.36 9.445 9.555 576,380 -0.35(-3.53%)
Nov 27, 2017 9.322 10.37 9.322 9.905 1,843,200 +0.58(+6.25%)
Nov 24, 2017 8.914 9.380 8.745 9.322 336,504 +0.47(+5.26%)
Nov 22, 2017 8.332 8.914 8.215 8.856 310,754 +0.58(+7.04%)
Nov 21, 2017 8.448 8.448 8.215 8.273 171,009 -0.23(-2.74%)
Nov 20, 2017 8.332 8.507 8.273 8.507 146,896 +0.17(+2.10%)
Nov 17, 2017 8.157 8.390 8.157 8.332 133,116 +1.40(+20.17%)
Nov 16, 2017 6.982 7.030 6.885 6.933 69,754 +0.00(+0.00%)
Nov 15, 2017 6.836 7.030 6.788 6.933 113,201 +0.00(+0.00%)
Nov 14, 2017 7.176 7.200 6.836 6.933 229,476 -0.24(-3.38%)
Nov 13, 2017 7.030 7.321 6.982 7.176 178,060 +0.15(+2.07%)
Nov 10, 2017 7.127 7.176 6.933 7.030 156,042 -0.10(-1.36%)
Nov 09, 2017 7.224 7.515 7.079 7.127 339,050 +0.10(+1.38%)
Nov 08, 2017 7.079 7.127 6.836 7.030 300,445 +0.00(+0.00%)
Nov 07, 2017 7.370 7.414 7.030 7.030 230,018 -0.29(-3.97%)
Nov 06, 2017 7.224 7.418 7.103 7.321 175,129 +0.10(+1.34%)
Nov 03, 2017 7.321 7.467 7.079 7.224 109,325 -0.10(-1.32%)
Nov 02, 2017 7.321 7.418 7.224 7.321 60,419 +0.05(+0.67%)
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.