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

Teekay Tankers Ltd (NY: TNK )

71.83 +1.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2018 8.839 8.839 8.210 8.358 261,072 -0.52(-5.83%)
Nov 29, 2018 8.802 9.246 8.654 8.876 401,502 +0.15(+1.69%)
Nov 28, 2018 8.506 8.876 8.358 8.728 347,487 +0.22(+2.61%)
Nov 27, 2018 7.988 8.654 7.988 8.506 267,377 +0.44(+5.50%)
Nov 26, 2018 8.062 8.284 7.766 8.062 189,301 +0.00(+0.00%)
Nov 23, 2018 7.840 8.062 7.840 8.062 68,465 +0.07(+0.93%)
Nov 21, 2018 7.988 7.988 7.988 0 +0.44(+5.88%)
Nov 20, 2018 7.988 8.022 7.470 7.544 447,959 -0.67(-8.11%)
Nov 19, 2018 8.580 8.802 7.988 8.210 198,095 -0.30(-3.48%)
Nov 16, 2018 8.432 8.876 8.358 8.506 347,871 +0.15(+1.77%)
Nov 15, 2018 8.210 8.432 8.062 8.358 316,027 +0.52(+6.60%)
Nov 14, 2018 7.914 7.988 7.692 7.840 225,355 +0.07(+0.95%)
Nov 13, 2018 8.284 8.580 7.618 7.766 509,751 -0.67(-7.89%)
Nov 12, 2018 8.876 8.876 8.284 8.432 147,433 -0.30(-3.39%)
Nov 09, 2018 8.876 8.876 8.506 8.728 99,034 -0.15(-1.67%)
Nov 08, 2018 9.172 9.172 8.654 8.876 182,732 -0.22(-2.44%)
Nov 07, 2018 9.246 9.393 9.024 9.098 255,502 +0.00(+0.00%)
Nov 06, 2018 8.802 9.098 8.728 9.098 480,435 +0.30(+3.36%)
Nov 05, 2018 8.802 8.950 8.654 8.802 231,497 +0.00(+0.00%)
Nov 02, 2018 8.876 8.876 8.580 8.802 299,550 +0.00(+0.00%)
Nov 01, 2018 8.136 8.876 8.136 8.802 532,713 +0.59(+7.21%)
Oct 31, 2018 8.284 8.284 7.988 8.210 142,240 -0.07(-0.89%)
Oct 30, 2018 8.210 8.358 7.993 8.284 184,801 +0.07(+0.90%)
Oct 29, 2018 7.840 8.284 7.618 8.210 458,214 +0.59(+7.77%)
Oct 26, 2018 7.322 7.692 7.322 7.618 195,446 +0.15(+1.98%)
Oct 25, 2018 7.368 7.766 7.183 7.470 415,266 +0.14(+1.98%)
Oct 24, 2018 7.322 7.470 7.248 7.325 298,456 +0.01(+0.08%)
Oct 23, 2018 7.544 7.544 6.953 7.319 648,419 -0.37(-4.85%)
Oct 22, 2018 7.766 7.914 7.470 7.692 532,664 -0.07(-0.95%)
Oct 19, 2018 7.914 8.062 7.618 7.766 165,404 -0.22(-2.78%)
Oct 18, 2018 8.210 8.210 7.840 7.988 228,418 -0.15(-1.82%)
Oct 17, 2018 8.136 8.358 8.099 8.136 205,777 -0.07(-0.90%)
Oct 16, 2018 7.914 8.210 7.877 8.210 166,564 +0.22(+2.78%)
Oct 15, 2018 7.988 8.025 7.618 7.988 77,336 +0.22(+2.86%)
Oct 12, 2018 7.840 7.988 7.618 7.766 325,725 +0.00(+0.00%)
Oct 11, 2018 7.544 7.988 7.544 7.766 216,862 +0.15(+1.94%)
Oct 10, 2018 8.506 8.580 7.396 7.618 327,716 -0.81(-9.65%)
Oct 09, 2018 8.284 8.580 8.210 8.432 241,744 +0.15(+1.79%)
Oct 08, 2018 8.136 8.432 8.136 8.284 156,180 +0.15(+1.82%)
Oct 05, 2018 7.988 8.284 7.840 8.136 290,370 +0.22(+2.80%)
Oct 04, 2018 7.766 8.062 7.618 7.914 370,858 +0.22(+2.88%)
Oct 03, 2018 7.470 7.914 7.470 7.692 1,629,242 +0.15(+1.96%)
Oct 02, 2018 7.544 7.618 7.396 7.544 662,522 +0.00(+0.00%)
Oct 01, 2018 7.396 7.544 7.034 7.544 118,957 +0.22(+3.03%)
Sep 28, 2018 7.175 7.322 7.027 7.322 106,565 +0.19(+2.68%)
Sep 27, 2018 7.101 7.317 7.027 7.132 147,753 +0.03(+0.49%)
Sep 26, 2018 7.396 7.396 7.034 7.097 226,444 -0.28(-3.86%)
Sep 25, 2018 7.544 7.618 7.322 7.382 47,512 -0.09(-1.19%)
Sep 24, 2018 7.618 7.692 7.396 7.470 80,291 -0.15(-1.94%)
Sep 21, 2018 7.470 7.692 7.322 7.618 235,641 +0.15(+1.98%)
Sep 20, 2018 7.175 7.470 7.175 7.470 136,410 +0.22(+3.09%)
Sep 19, 2018 7.248 7.359 7.115 7.246 86,991 +0.14(+2.04%)
Sep 18, 2018 7.038 7.371 7.038 7.101 98,198 -0.10(-1.45%)
Sep 17, 2018 7.211 7.396 7.027 7.206 197,476 -0.12(-1.60%)
Sep 14, 2018 7.396 7.396 7.027 7.322 138,986 -0.07(-1.00%)
Sep 13, 2018 7.396 7.618 7.396 7.396 68,278 +0.00(+0.00%)
Sep 12, 2018 7.396 7.587 7.214 7.396 142,869 +0.00(+0.00%)
Sep 11, 2018 7.470 7.544 7.396 7.396 67,946 -0.15(-1.96%)
Sep 10, 2018 7.544 7.544 7.248 7.544 69,542 +0.30(+4.08%)
Sep 07, 2018 7.470 7.692 7.101 7.248 226,853 -0.30(-3.92%)
Sep 06, 2018 7.840 7.914 7.544 7.544 103,407 -0.37(-4.67%)
Sep 05, 2018 7.914 7.914 7.692 7.914 67,285 +0.00(+0.00%)
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.