Skip to main content

Teekay Tankers Ltd (NY: TNK )

71.83 +2.25 (+3.23%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 48.94 52.53 47.51 51.80 60,405 +2.41(+4.87%)
Dec 30, 2008 45.51 49.39 43.80 49.39 39,249 +4.12(+9.10%)
Dec 29, 2008 46.00 46.04 42.62 45.27 21,907 -0.04(-0.09%)
Dec 26, 2008 41.68 45.56 41.60 45.31 22,423 +4.36(+10.66%)
Dec 24, 2008 41.80 41.80 38.83 40.95 18,853 -0.49(-1.18%)
Dec 23, 2008 42.37 43.84 40.87 41.44 33,703 -0.94(-2.21%)
Dec 22, 2008 45.39 45.39 36.22 42.37 132,325 -3.14(-6.90%)
Dec 19, 2008 49.51 50.69 43.43 45.51 79,149 -0.57(-1.24%)
Dec 18, 2008 51.88 52.08 45.72 46.09 39,815 -6.04(-11.58%)
Dec 17, 2008 46.90 52.12 45.07 52.12 56,408 +4.40(+9.23%)
Dec 16, 2008 43.64 47.92 42.46 47.72 49,369 +6.57(+15.96%)
Dec 15, 2008 42.58 45.27 40.78 41.15 43,277 -1.31(-3.07%)
Dec 12, 2008 40.34 42.62 39.11 42.46 67,997 +1.51(+3.69%)
Dec 11, 2008 41.07 42.74 38.38 40.95 60,731 -1.67(-3.92%)
Dec 10, 2008 39.40 42.82 39.40 42.62 54,026 +3.83(+9.88%)
Dec 09, 2008 37.19 42.21 37.19 38.79 55,926 +1.59(+4.28%)
Dec 08, 2008 36.62 38.70 35.69 37.19 58,020 +1.59(+4.47%)
Dec 05, 2008 32.91 35.60 30.63 35.60 34,706 +2.24(+6.72%)
Dec 04, 2008 31.53 33.73 31.00 33.36 67,159 +0.77(+2.38%)
Dec 03, 2008 31.73 33.93 31.20 32.59 40,395 -2.16(-6.22%)
Dec 02, 2008 33.73 35.69 31.81 34.75 44,711 +2.00(+6.10%)
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.