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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 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 (%)
Nov 28, 2014 5.773 5.889 5.656 5.811 498,345 +0.06(+1.12%)
Nov 26, 2014 5.824 5.747 5.747 5.747 236,638 -0.05(-0.89%)
Nov 25, 2014 5.773 5.876 5.695 5.798 360,214 +0.01(+0.22%)
Nov 24, 2014 5.786 5.837 5.708 5.786 291,601 +0.04(+0.67%)
Nov 21, 2014 5.669 5.811 5.656 5.747 503,250 +0.14(+2.53%)
Nov 20, 2014 5.398 5.700 5.398 5.605 591,054 +0.15(+2.84%)
Nov 19, 2014 5.476 5.540 5.295 5.450 230,324 -0.04(-0.71%)
Nov 18, 2014 5.489 5.592 5.476 5.489 340,260 +0.03(+0.47%)
Nov 17, 2014 5.489 5.553 5.385 5.463 293,943 -0.01(-0.24%)
Nov 14, 2014 5.579 5.579 5.428 5.476 380,277 +0.21(+3.92%)
Nov 13, 2014 5.424 5.476 5.243 5.269 188,981 -0.13(-2.39%)
Nov 12, 2014 5.321 5.450 5.308 5.398 176,997 -0.03(-0.48%)
Nov 11, 2014 5.463 5.501 5.346 5.424 149,996 -0.06(-1.18%)
Nov 10, 2014 5.553 5.631 5.418 5.489 251,149 -0.03(-0.47%)
Nov 07, 2014 5.501 5.579 5.437 5.514 293,277 +0.00(+0.00%)
Nov 06, 2014 5.424 5.514 5.424 5.514 248,802 +0.10(+1.91%)
Nov 05, 2014 5.476 5.631 5.398 5.411 400,755 +0.01(+0.24%)
Nov 04, 2014 5.566 5.592 5.217 5.398 437,674 -0.17(-3.02%)
Nov 03, 2014 5.385 5.682 5.346 5.566 372,464 +0.09(+1.65%)
Oct 31, 2014 5.476 5.489 5.359 5.476 389,378 +0.14(+2.66%)
Oct 30, 2014 5.192 5.437 5.136 5.334 393,512 +0.13(+2.48%)
Oct 29, 2014 5.114 5.295 4.946 5.204 348,621 +0.12(+2.28%)
Oct 28, 2014 4.843 5.101 4.778 5.088 284,374 +0.30(+6.20%)
Oct 27, 2014 4.843 4.907 4.907 4.791 195,961 -0.12(-2.37%)
Oct 24, 2014 4.894 4.927 4.804 4.907 253,692 -0.01(-0.26%)
Oct 23, 2014 4.791 5.011 4.765 4.920 316,484 +0.17(+3.53%)
Oct 22, 2014 4.804 4.933 4.701 4.752 197,787 -0.03(-0.54%)
Oct 21, 2014 4.714 4.880 4.662 4.778 348,625 +0.06(+1.37%)
Oct 20, 2014 4.714 4.830 4.649 4.714 240,228 -0.04(-0.82%)
Oct 17, 2014 4.907 5.024 4.714 4.752 278,458 -0.04(-0.81%)
Oct 16, 2014 4.417 4.882 4.417 4.791 303,174 +0.30(+6.61%)
Oct 15, 2014 4.391 4.520 4.313 4.494 394,935 +0.36(+8.75%)
Oct 14, 2014 4.084 4.253 4.036 4.133 488,095 +0.07(+1.78%)
Oct 13, 2014 4.169 4.337 4.048 4.060 389,096 -0.07(-1.74%)
Oct 10, 2014 4.084 4.385 4.054 4.133 319,885 +0.06(+1.47%)
Oct 09, 2014 4.253 4.445 4.060 4.072 408,340 -0.18(-4.24%)
Oct 08, 2014 4.205 4.301 3.964 4.253 407,584 +0.04(+0.85%)
Oct 07, 2014 4.229 4.397 4.205 4.217 246,459 -0.10(-2.23%)
Oct 06, 2014 4.373 4.397 4.265 4.313 180,021 -0.01(-0.28%)
Oct 03, 2014 4.325 4.361 4.217 4.325 258,938 +0.07(+1.69%)
Oct 02, 2014 4.289 4.445 4.193 4.253 371,876 -0.05(-1.12%)
Oct 01, 2014 4.541 4.541 4.289 4.301 288,021 -0.18(-4.02%)
Sep 30, 2014 4.517 4.911 4.457 4.481 528,821 -0.02(-0.53%)
Sep 29, 2014 4.433 4.517 4.409 4.505 324,521 +0.01(+0.27%)
Sep 26, 2014 4.373 4.517 4.367 4.493 297,420 +0.12(+2.75%)
Sep 25, 2014 4.505 4.517 4.265 4.373 508,800 -0.12(-2.67%)
Sep 24, 2014 4.625 4.637 4.265 4.493 458,704 -0.14(-3.11%)
Sep 23, 2014 4.709 4.813 4.625 4.637 313,450 -0.06(-1.28%)
Sep 22, 2014 4.925 4.925 4.685 4.697 400,902 -0.25(-5.10%)
Sep 19, 2014 4.925 5.124 4.913 4.949 647,226 +0.02(+0.49%)
Sep 18, 2014 5.070 5.106 4.865 4.925 259,315 -0.14(-2.84%)
Sep 17, 2014 5.094 5.166 5.010 5.070 356,062 +0.00(+0.00%)
Sep 16, 2014 4.721 5.166 4.721 5.070 616,023 +0.44(+9.61%)
Sep 15, 2014 4.769 4.853 4.601 4.625 469,663 -0.17(-3.51%)
Sep 12, 2014 4.985 4.997 4.793 4.793 201,200 -0.19(-3.86%)
Sep 11, 2014 5.010 5.091 4.973 4.985 178,570 -0.08(-1.66%)
Sep 10, 2014 4.985 5.094 4.925 5.070 241,842 +0.07(+1.44%)
Sep 09, 2014 4.985 5.082 4.913 4.997 212,508 -0.01(-0.24%)
Sep 08, 2014 5.034 5.082 4.961 5.010 175,898 -0.02(-0.48%)
Sep 05, 2014 4.913 5.046 4.865 5.034 140,326 +0.07(+1.45%)
Sep 04, 2014 5.082 5.106 4.913 4.961 184,437 -0.10(-1.90%)
Sep 03, 2014 5.286 5.334 5.046 5.058 270,995 -0.22(-4.10%)
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.