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 31, 2019 22.32 22.99 22.21 22.82 418,497 +0.43(+1.91%)
Dec 30, 2019 21.84 22.79 21.49 22.40 644,373 +0.44(+1.99%)
Dec 27, 2019 22.76 22.76 21.77 21.96 539,268 -0.61(-2.70%)
Dec 26, 2019 22.52 23.26 22.16 22.57 652,585 +0.21(+0.94%)
Dec 24, 2019 22.43 22.63 22.02 22.36 348,555 -0.09(-0.38%)
Dec 23, 2019 22.18 22.99 22.11 22.44 763,037 +0.57(+2.61%)
Dec 20, 2019 23.09 23.34 21.68 21.87 895,489 -1.18(-5.12%)
Dec 19, 2019 21.54 23.11 21.54 23.05 746,409 +1.51(+7.03%)
Dec 18, 2019 20.73 21.62 20.48 21.54 751,550 +0.89(+4.29%)
Dec 17, 2019 21.27 21.82 20.38 20.65 707,217 -0.50(-2.38%)
Dec 16, 2019 21.08 21.65 20.54 21.16 487,691 +0.34(+1.65%)
Dec 13, 2019 20.27 21.20 19.97 20.82 778,919 +0.70(+3.45%)
Dec 12, 2019 19.60 20.15 19.39 20.12 752,009 +0.49(+2.47%)
Dec 11, 2019 19.68 19.68 18.72 19.63 620,945 -0.27(-1.34%)
Dec 10, 2019 19.66 19.99 19.03 19.90 507,365 +0.28(+1.41%)
Dec 09, 2019 19.43 20.66 19.43 19.63 986,380 +0.35(+1.83%)
Dec 06, 2019 18.57 19.46 18.57 19.27 587,261 +0.79(+4.28%)
Dec 05, 2019 18.20 18.71 18.14 18.48 596,110 +0.45(+2.48%)
Dec 04, 2019 18.58 18.60 17.75 18.04 624,621 -0.46(-2.47%)
Dec 03, 2019 17.27 18.55 17.16 18.49 593,555 +0.83(+4.69%)
Dec 02, 2019 18.20 18.21 17.17 17.66 956,894 -0.33(-1.85%)
Nov 29, 2019 18.57 18.57 17.86 18.00 421,017 -0.57(-3.08%)
Nov 27, 2019 18.09 18.76 18.03 18.57 480,458 +0.72(+4.06%)
Nov 26, 2019 18.53 19.25 17.72 17.84 911,815 -0.90(-4.78%)
Nov 25, 2019 18.47 20.03 18.10 18.74 804,346 -0.23(-1.20%)
Nov 22, 2019 19.04 19.35 18.74 18.97 499,256 +0.00(+0.00%)
Nov 21, 2019 19.27 19.58 18.66 18.97 334,613 +0.00(+0.00%)
Nov 20, 2019 18.28 19.27 18.21 18.97 519,636 +0.76(+4.18%)
Nov 19, 2019 17.90 18.28 17.29 18.21 383,757 +0.38(+2.14%)
Nov 18, 2019 19.20 19.73 17.52 17.83 950,235 -0.38(-2.09%)
Nov 15, 2019 17.44 18.66 16.84 18.21 997,436 +1.14(+6.70%)
Nov 14, 2019 15.84 17.29 15.62 17.06 899,193 +1.68(+10.89%)
Nov 13, 2019 15.92 16.00 15.24 15.39 334,356 -0.38(-2.42%)
Nov 12, 2019 14.63 15.84 14.55 15.77 375,244 +1.14(+7.81%)
Nov 11, 2019 13.94 14.63 13.86 14.63 208,869 +0.23(+1.59%)
Nov 08, 2019 14.32 14.63 13.86 14.40 326,435 -0.23(-1.56%)
Nov 07, 2019 15.16 15.16 14.02 14.63 416,224 -0.23(-1.54%)
Nov 06, 2019 16.07 16.07 14.63 14.85 578,306 -1.07(-6.70%)
Nov 05, 2019 16.61 16.91 15.24 15.92 517,574 -0.53(-3.24%)
Nov 04, 2019 16.45 16.76 16.15 16.45 263,179 +0.15(+0.93%)
Nov 01, 2019 15.24 16.45 15.16 16.30 276,381 +0.76(+4.90%)
Oct 31, 2019 16.38 16.38 15.24 15.54 461,255 -0.84(-5.12%)
Oct 30, 2019 16.61 16.61 15.84 16.38 436,406 +0.08(+0.47%)
Oct 29, 2019 16.53 16.76 16.07 16.30 332,653 -0.30(-1.84%)
Oct 28, 2019 17.06 17.67 16.45 16.61 738,480 -0.08(-0.46%)
Oct 25, 2019 16.53 16.84 16.19 16.68 388,750 +0.08(+0.46%)
Oct 24, 2019 16.68 16.84 15.16 16.61 1,042,402 +0.23(+1.40%)
Oct 23, 2019 15.69 17.14 15.46 16.38 1,322,733 +1.29(+8.59%)
Oct 22, 2019 14.70 15.31 14.02 15.08 579,567 +0.46(+3.13%)
Oct 21, 2019 16.30 16.38 14.40 14.63 791,352 -1.52(-9.43%)
Oct 18, 2019 16.30 16.61 16.00 16.15 344,958 -0.08(-0.47%)
Oct 17, 2019 15.77 16.61 15.77 16.23 633,822 +0.69(+4.41%)
Oct 16, 2019 14.85 16.07 14.85 15.54 602,481 +0.30(+2.00%)
Oct 15, 2019 15.24 15.62 14.32 15.24 929,764 -0.08(-0.50%)
Oct 14, 2019 15.31 16.68 13.86 15.31 1,869,255 +0.30(+2.03%)
Oct 11, 2019 15.24 15.84 14.70 15.01 1,366,942 +0.84(+5.91%)
Oct 10, 2019 13.71 14.47 13.41 14.17 1,020,185 +0.00(+0.00%)
Oct 09, 2019 14.09 14.55 13.03 14.17 880,006 +0.38(+2.76%)
Oct 08, 2019 13.71 14.17 12.80 13.79 1,138,495 +0.30(+2.26%)
Oct 07, 2019 11.96 13.48 11.88 13.48 1,108,745 +1.98(+17.22%)
Oct 04, 2019 10.28 11.58 10.28 11.50 711,970 +1.29(+12.69%)
Oct 03, 2019 9.522 10.28 9.522 10.21 218,678 +0.69(+7.20%)
Oct 02, 2019 9.751 9.799 9.446 9.522 207,436 -0.38(-3.85%)
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.