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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2018 6.863 7.084 6.641 6.863 96,583 -0.07(-1.06%)
Dec 28, 2018 7.047 7.158 6.855 6.936 169,871 +0.07(+1.08%)
Dec 27, 2018 6.863 7.232 6.494 6.863 196,615 -0.17(-2.39%)
Dec 26, 2018 6.766 7.179 6.420 7.031 208,941 +0.32(+4.70%)
Dec 24, 2018 7.010 7.158 6.641 6.715 97,315 -0.30(-4.21%)
Dec 21, 2018 6.752 7.305 6.590 7.010 313,398 +0.11(+1.60%)
Dec 20, 2018 7.010 7.123 6.494 6.899 236,581 -0.08(-1.17%)
Dec 19, 2018 7.121 7.304 6.863 6.981 242,124 -0.10(-1.41%)
Dec 18, 2018 7.379 7.453 6.990 7.081 265,277 -0.15(-2.08%)
Dec 17, 2018 7.453 7.527 7.084 7.232 314,055 -0.30(-3.92%)
Dec 14, 2018 7.527 7.600 7.379 7.527 97,843 -0.15(-1.92%)
Dec 13, 2018 7.748 7.896 7.453 7.674 229,087 -0.15(-1.89%)
Dec 12, 2018 7.748 7.822 7.674 7.822 130,217 +0.07(+0.95%)
Dec 11, 2018 8.043 8.043 7.527 7.748 189,768 -0.07(-0.94%)
Dec 10, 2018 7.969 8.043 7.453 7.822 244,381 -0.22(-2.75%)
Dec 07, 2018 7.969 8.265 7.822 8.043 137,252 +0.15(+1.87%)
Dec 06, 2018 8.338 8.412 7.674 7.896 315,381 -0.44(-5.31%)
Dec 04, 2018 8.560 8.707 8.338 8.338 170,101 -0.30(-3.42%)
Dec 03, 2018 8.486 8.781 8.338 8.634 152,403 +0.30(+3.54%)
Nov 30, 2018 8.818 8.818 8.191 8.338 261,684 -0.52(-5.83%)
Nov 29, 2018 8.781 9.224 8.634 8.855 402,443 +0.15(+1.70%)
Nov 28, 2018 8.486 8.855 8.338 8.707 348,302 +0.22(+2.61%)
Nov 27, 2018 7.969 8.634 7.969 8.486 268,004 +0.44(+5.50%)
Nov 26, 2018 8.043 8.265 7.748 8.043 189,745 +0.00(+0.00%)
Nov 23, 2018 7.822 8.043 7.822 8.043 68,626 +0.07(+0.93%)
Nov 21, 2018 7.969 7.969 7.969 0 +0.44(+5.88%)
Nov 20, 2018 7.969 8.003 7.453 7.527 449,009 -0.66(-8.11%)
Nov 19, 2018 8.560 8.781 7.969 8.191 198,560 -0.30(-3.48%)
Nov 16, 2018 8.412 8.855 8.338 8.486 348,686 +0.15(+1.77%)
Nov 15, 2018 8.191 8.412 8.043 8.338 316,768 +0.52(+6.60%)
Nov 14, 2018 7.896 7.969 7.674 7.822 225,883 +0.07(+0.95%)
Nov 13, 2018 8.265 8.560 7.600 7.748 510,947 -0.66(-7.89%)
Nov 12, 2018 8.855 8.855 8.265 8.412 147,779 -0.30(-3.39%)
Nov 09, 2018 8.855 8.855 8.486 8.707 99,266 -0.15(-1.67%)
Nov 08, 2018 9.150 9.150 8.634 8.855 183,161 -0.22(-2.44%)
Nov 07, 2018 9.224 9.371 9.003 9.076 256,101 +0.00(+0.00%)
Nov 06, 2018 8.781 9.076 8.707 9.076 481,562 +0.30(+3.36%)
Nov 05, 2018 8.781 8.929 8.634 8.781 232,040 +0.00(+0.00%)
Nov 02, 2018 8.855 8.855 8.560 8.781 300,252 +0.00(+0.00%)
Nov 01, 2018 8.117 8.855 8.117 8.781 533,962 +0.59(+7.21%)
Oct 31, 2018 8.265 8.265 7.969 8.191 142,573 -0.07(-0.89%)
Oct 30, 2018 8.191 8.338 7.974 8.265 185,235 +0.07(+0.90%)
Oct 29, 2018 7.822 8.265 7.600 8.191 459,289 +0.59(+7.77%)
Oct 26, 2018 7.305 7.674 7.305 7.600 195,904 +0.15(+1.98%)
Oct 25, 2018 7.351 7.748 7.166 7.453 416,239 +0.14(+1.98%)
Oct 24, 2018 7.305 7.453 7.232 7.308 299,155 +0.01(+0.08%)
Oct 23, 2018 7.527 7.527 6.936 7.302 649,940 -0.37(-4.85%)
Oct 22, 2018 7.748 7.896 7.453 7.674 533,913 -0.07(-0.95%)
Oct 19, 2018 7.896 8.043 7.600 7.748 165,792 -0.22(-2.78%)
Oct 18, 2018 8.191 8.191 7.822 7.969 228,953 -0.15(-1.82%)
Oct 17, 2018 8.117 8.338 8.080 8.117 206,260 -0.07(-0.90%)
Oct 16, 2018 7.896 8.191 7.859 8.191 166,955 +0.22(+2.78%)
Oct 15, 2018 7.969 8.006 7.600 7.969 77,517 +0.22(+2.86%)
Oct 12, 2018 7.822 7.969 7.600 7.748 326,489 +0.00(+0.00%)
Oct 11, 2018 7.527 7.969 7.527 7.748 217,370 +0.15(+1.94%)
Oct 10, 2018 8.486 8.560 7.379 7.600 328,484 -0.81(-9.65%)
Oct 09, 2018 8.265 8.560 8.191 8.412 242,311 +0.15(+1.79%)
Oct 08, 2018 8.117 8.412 8.117 8.265 156,547 +0.15(+1.82%)
Oct 05, 2018 7.969 8.265 7.822 8.117 291,051 +0.22(+2.80%)
Oct 04, 2018 7.748 8.043 7.600 7.896 371,728 +0.22(+2.88%)
Oct 03, 2018 7.453 7.896 7.453 7.674 1,633,062 +0.15(+1.96%)
Oct 02, 2018 7.527 7.600 7.379 7.527 664,076 +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.