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 (%)
Dec 30, 2011 18.41 18.67 18.31 18.41 129,211 -0.16(-0.85%)
Dec 29, 2011 18.88 19.25 18.51 18.57 113,386 -0.37(-1.93%)
Dec 28, 2011 19.56 19.61 18.88 18.93 77,105 -0.58(-2.95%)
Dec 27, 2011 19.61 19.82 19.19 19.51 78,709 -0.10(-0.53%)
Dec 23, 2011 18.99 19.85 18.99 19.61 113,630 +1.73(+9.65%)
Dec 21, 2011 18.10 18.25 17.57 17.89 89,706 -0.26(-1.44%)
Dec 20, 2011 18.25 18.78 17.99 18.15 106,057 +0.26(+1.46%)
Dec 19, 2011 18.93 19.19 17.73 17.89 121,492 -0.89(-4.74%)
Dec 16, 2011 19.14 19.46 18.36 18.78 111,869 -0.16(-0.83%)
Dec 15, 2011 19.56 19.56 18.78 18.93 80,336 -0.10(-0.55%)
Dec 14, 2011 18.93 19.30 18.83 19.04 80,372 -0.05(-0.27%)
Dec 13, 2011 19.14 19.67 19.09 19.09 71,414 +0.00(+0.00%)
Dec 12, 2011 18.93 19.19 18.83 19.09 63,494 -0.16(-0.82%)
Dec 09, 2011 19.14 19.61 19.04 19.25 77,075 +0.10(+0.55%)
Dec 08, 2011 19.72 19.98 19.09 19.14 78,778 -0.73(-3.68%)
Dec 07, 2011 20.14 20.24 19.61 19.87 82,327 -0.31(-1.55%)
Dec 06, 2011 20.55 20.71 19.87 20.19 75,102 -0.31(-1.53%)
Dec 05, 2011 20.29 20.71 20.14 20.50 84,805 +0.63(+3.16%)
Dec 02, 2011 20.08 20.66 19.82 19.87 90,868 +0.10(+0.53%)
Dec 01, 2011 19.67 20.08 19.40 19.77 94,810 -0.10(-0.53%)
Nov 30, 2011 19.25 20.08 19.25 19.87 125,040 +0.99(+5.26%)
Nov 29, 2011 19.77 19.77 18.76 18.88 110,952 -0.94(-4.75%)
Nov 28, 2011 20.19 20.35 19.46 19.82 93,283 +0.73(+3.84%)
Nov 25, 2011 19.40 19.98 19.09 19.09 38,266 -0.37(-1.88%)
Nov 23, 2011 20.66 20.71 19.35 19.46 128,443 -1.31(-6.30%)
Nov 22, 2011 22.49 22.96 20.76 20.76 137,683 -1.73(-7.67%)
Nov 21, 2011 23.17 23.27 21.97 22.49 105,402 -1.36(-5.70%)
Nov 18, 2011 23.75 24.31 23.64 23.85 65,039 +0.16(+0.66%)
Nov 17, 2011 25.00 25.05 23.54 23.69 145,416 -1.15(-4.63%)
Nov 16, 2011 24.49 25.15 24.44 24.84 135,084 +0.00(+0.00%)
Nov 15, 2011 24.49 24.94 24.49 24.84 109,938 +0.35(+1.45%)
Nov 14, 2011 24.44 25.10 24.44 24.49 100,294 +0.05(+0.21%)
Nov 11, 2011 24.89 25.05 24.34 24.44 113,272 -0.10(-0.41%)
Nov 10, 2011 25.10 25.15 24.34 24.54 74,234 -0.10(-0.41%)
Nov 09, 2011 24.74 25.15 24.39 24.64 131,617 -0.51(-2.02%)
Nov 08, 2011 25.20 25.35 24.69 25.15 89,535 +0.10(+0.40%)
Nov 07, 2011 25.10 25.35 24.54 25.05 69,984 +0.00(+0.00%)
Nov 04, 2011 25.00 25.35 24.64 25.05 70,451 -0.25(-1.00%)
Nov 03, 2011 25.30 25.30 24.44 25.30 63,251 +0.35(+1.42%)
Nov 02, 2011 25.35 25.40 24.44 24.94 90,922 +0.41(+1.65%)
Nov 01, 2011 25.15 25.27 24.29 24.54 105,636 -0.51(-2.02%)
Oct 31, 2011 25.81 26.11 25.05 25.05 123,439 -1.22(-4.63%)
Oct 28, 2011 25.35 26.47 25.20 26.26 125,278 +0.91(+3.60%)
Oct 27, 2011 25.30 25.60 24.89 25.35 197,891 +0.91(+3.73%)
Oct 26, 2011 24.34 24.79 23.42 24.44 113,293 +0.51(+2.12%)
Oct 25, 2011 25.05 25.15 23.93 23.93 135,249 -1.32(-5.22%)
Oct 24, 2011 25.86 26.11 25.00 25.25 132,621 -0.51(-1.97%)
Oct 21, 2011 25.71 25.81 25.10 25.76 104,431 +0.91(+3.67%)
Oct 20, 2011 25.35 26.01 24.13 24.84 84,488 -0.10(-0.41%)
Oct 19, 2011 25.96 26.31 24.84 24.94 78,081 -1.01(-3.91%)
Oct 18, 2011 24.29 26.21 23.83 25.96 121,922 +1.88(+7.79%)
Oct 17, 2011 25.25 25.55 24.03 24.08 76,288 -1.01(-4.04%)
Oct 14, 2011 25.25 25.34 24.49 25.10 65,306 +0.30(+1.23%)
Oct 13, 2011 24.84 25.00 23.83 24.79 72,252 -0.35(-1.41%)
Oct 12, 2011 24.59 25.45 24.34 25.15 123,487 +1.17(+4.86%)
Oct 11, 2011 22.41 24.03 22.05 23.98 98,799 +1.47(+6.53%)
Oct 10, 2011 22.05 23.12 21.60 22.51 124,892 +1.37(+6.48%)
Oct 07, 2011 21.85 21.85 20.34 21.14 113,215 -0.51(-2.34%)
Oct 06, 2011 22.21 22.46 21.29 21.65 164,705 -0.66(-2.95%)
Oct 05, 2011 22.66 22.66 21.55 22.31 114,531 -0.10(-0.45%)
Oct 04, 2011 19.37 22.56 17.64 22.41 289,130 +2.79(+14.21%)
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.