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

Teekay Tankers Ltd (NY: TNK )

58.66 +0.53 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 8.323 8.399 8.170 8.170 175,038 -0.08(-0.93%)
Feb 27, 2019 8.094 8.323 8.017 8.246 106,470 +0.15(+1.89%)
Feb 26, 2019 8.094 8.246 8.017 8.094 64,430 +0.08(+0.95%)
Feb 25, 2019 8.170 8.323 7.865 8.017 166,701 -0.31(-3.67%)
Feb 22, 2019 8.094 8.323 7.712 8.323 261,093 +0.23(+2.83%)
Feb 21, 2019 8.399 8.476 8.094 8.094 528,693 +0.00(+0.00%)
Feb 20, 2019 8.094 8.246 8.017 8.094 187,189 +0.00(+0.00%)
Feb 19, 2019 8.170 8.246 7.865 8.094 176,974 +0.00(+0.00%)
Feb 15, 2019 8.017 8.246 7.941 8.094 244,800 +0.08(+0.95%)
Feb 14, 2019 8.017 8.094 7.941 8.017 113,157 +0.00(+0.00%)
Feb 13, 2019 7.865 8.017 7.788 8.017 197,215 +0.15(+1.94%)
Feb 12, 2019 7.636 7.865 7.330 7.865 200,250 +0.44(+5.87%)
Feb 11, 2019 7.177 7.459 6.872 7.429 213,775 +0.33(+4.61%)
Feb 08, 2019 7.177 7.330 6.948 7.101 110,862 -0.08(-1.10%)
Feb 07, 2019 7.483 7.483 7.101 7.180 248,103 -0.30(-4.05%)
Feb 06, 2019 7.712 7.788 7.464 7.483 123,226 -0.15(-2.00%)
Feb 05, 2019 7.712 7.865 7.629 7.636 100,996 -0.08(-0.99%)
Feb 04, 2019 7.712 7.865 7.712 7.712 89,219 -0.15(-1.94%)
Feb 01, 2019 7.712 7.865 7.559 7.865 133,663 +0.23(+3.00%)
Jan 31, 2019 7.788 7.865 7.636 7.636 112,020 -0.15(-1.96%)
Jan 30, 2019 7.788 7.941 7.636 7.788 56,018 +0.08(+0.99%)
Jan 29, 2019 7.712 7.941 7.635 7.712 97,353 +0.00(+0.00%)
Jan 28, 2019 8.017 8.017 7.559 7.712 247,695 -0.38(-4.72%)
Jan 25, 2019 7.941 8.246 7.941 8.094 88,807 +0.23(+2.91%)
Jan 24, 2019 7.865 7.941 7.788 7.865 53,107 +0.00(+0.00%)
Jan 23, 2019 7.941 8.094 7.865 7.865 87,982 -0.08(-0.96%)
Jan 22, 2019 8.094 8.094 7.865 7.941 85,120 -0.15(-1.89%)
Jan 18, 2019 7.941 8.323 7.941 8.094 111,621 +0.15(+1.92%)
Jan 17, 2019 7.941 8.094 7.865 7.941 57,643 -0.08(-0.95%)
Jan 16, 2019 7.712 8.170 7.712 8.017 218,883 +0.23(+2.94%)
Jan 15, 2019 7.865 8.017 7.712 7.788 114,581 -0.08(-0.97%)
Jan 14, 2019 7.941 8.017 7.788 7.865 91,119 -0.08(-0.96%)
Jan 11, 2019 8.017 8.056 7.773 7.941 94,950 -0.08(-0.95%)
Jan 10, 2019 8.017 8.170 7.712 8.017 144,263 -0.23(-2.78%)
Jan 09, 2019 8.246 8.399 8.170 8.246 119,215 +0.08(+0.93%)
Jan 08, 2019 8.170 8.323 7.941 8.170 188,798 +0.08(+0.94%)
Jan 07, 2019 8.017 8.094 7.865 8.094 94,924 +0.08(+0.95%)
Jan 04, 2019 7.788 8.170 7.559 8.017 222,353 +0.46(+6.06%)
Jan 03, 2019 7.254 7.712 7.101 7.559 192,231 +0.15(+2.07%)
Jan 02, 2019 7.197 7.547 6.872 7.406 159,690 +0.30(+4.29%)
Dec 31, 2018 7.101 7.330 6.872 7.101 93,339 -0.08(-1.06%)
Dec 28, 2018 7.292 7.407 7.093 7.177 164,165 +0.08(+1.08%)
Dec 27, 2018 7.101 7.483 6.719 7.101 190,011 -0.17(-2.39%)
Dec 26, 2018 7.001 7.429 6.643 7.275 201,923 +0.33(+4.70%)
Dec 24, 2018 7.254 7.407 6.872 6.948 94,046 -0.31(-4.21%)
Dec 21, 2018 6.987 7.559 6.819 7.254 302,871 +0.11(+1.60%)
Dec 20, 2018 7.254 7.371 6.719 7.139 228,635 -0.08(-1.17%)
Dec 19, 2018 7.368 7.558 7.101 7.224 233,991 -0.10(-1.41%)
Dec 18, 2018 7.636 7.712 7.233 7.327 256,366 -0.16(-2.08%)
Dec 17, 2018 7.712 7.788 7.330 7.483 303,506 -0.31(-3.92%)
Dec 14, 2018 7.788 7.865 7.636 7.788 94,557 -0.15(-1.92%)
Dec 13, 2018 8.017 8.170 7.712 7.941 221,392 -0.15(-1.89%)
Dec 12, 2018 8.017 8.094 7.941 8.094 125,843 +0.08(+0.95%)
Dec 11, 2018 8.323 8.323 7.788 8.017 183,394 -0.08(-0.94%)
Dec 10, 2018 8.246 8.323 7.712 8.094 236,172 -0.23(-2.75%)
Dec 07, 2018 8.246 8.552 8.094 8.323 132,641 +0.15(+1.87%)
Dec 06, 2018 8.628 8.705 7.941 8.170 304,787 -0.46(-5.31%)
Dec 04, 2018 8.857 9.010 8.628 8.628 164,388 -0.31(-3.42%)
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.