Skip to main content

Teekay Tankers Ltd (NY: TNK )

55.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.02 24.93 23.75 23.95 220,687 +0.00(+0.00%)
Mar 30, 2016 23.56 24.60 23.56 23.95 211,661 +0.59(+2.51%)
Mar 29, 2016 23.10 23.88 21.99 23.36 243,500 +0.26(+1.13%)
Mar 28, 2016 23.95 24.15 22.58 23.10 279,838 -0.39(-1.67%)
Mar 24, 2016 22.91 23.49 23.49 23.49 368,856 +0.59(+2.56%)
Mar 23, 2016 24.80 24.80 22.91 22.91 530,685 -1.83(-7.39%)
Mar 22, 2016 24.99 25.22 24.54 24.73 283,633 -0.59(-2.32%)
Mar 21, 2016 26.10 26.17 24.99 25.32 275,496 -0.85(-3.24%)
Mar 18, 2016 28.06 28.06 25.78 26.17 546,333 -1.89(-6.74%)
Mar 17, 2016 27.21 28.06 26.95 28.06 265,757 +0.98(+3.61%)
Mar 16, 2016 25.91 27.15 25.91 27.08 255,125 +1.17(+4.53%)
Mar 15, 2016 25.97 26.10 25.45 25.91 185,592 -0.20(-0.75%)
Mar 14, 2016 25.65 26.63 25.58 26.10 270,370 +0.52(+2.04%)
Mar 11, 2016 24.67 26.04 24.47 25.58 368,728 +1.17(+4.81%)
Mar 10, 2016 25.39 25.39 24.08 24.41 416,790 -1.04(-4.10%)
Mar 09, 2016 24.60 25.94 24.15 25.45 736,033 +1.44(+5.98%)
Mar 08, 2016 25.65 25.91 23.49 24.02 544,556 -1.70(-6.60%)
Mar 07, 2016 26.43 26.56 24.86 25.71 584,435 -0.46(-1.75%)
Mar 04, 2016 24.93 26.17 24.93 26.17 716,935 +1.37(+5.53%)
Mar 03, 2016 24.47 25.03 23.88 24.80 368,822 +0.20(+0.80%)
Mar 02, 2016 25.52 25.97 23.95 24.60 744,631 -0.98(-3.83%)
Mar 01, 2016 27.08 27.15 25.39 25.58 575,416 -1.24(-4.62%)
Feb 29, 2016 26.76 27.41 26.63 26.82 236,135 +0.20(+0.74%)
Feb 26, 2016 26.49 27.73 25.52 26.63 308,258 -0.65(-2.39%)
Feb 25, 2016 27.28 27.73 26.49 27.28 260,867 +0.13(+0.48%)
Feb 24, 2016 27.41 27.41 26.23 27.15 327,676 -0.52(-1.89%)
Feb 23, 2016 28.78 28.97 27.51 27.67 257,753 -1.11(-3.85%)
Feb 22, 2016 29.37 29.63 28.52 28.78 248,732 +0.00(+0.00%)
Feb 19, 2016 28.97 29.24 28.13 28.78 213,502 -0.46(-1.56%)
Feb 18, 2016 30.35 31.32 26.76 29.24 577,125 -0.52(-1.75%)
Feb 17, 2016 29.43 30.35 29.24 29.76 263,179 +1.24(+4.35%)
Feb 16, 2016 26.89 28.84 26.89 28.52 288,340 +2.22(+8.44%)
Feb 12, 2016 25.91 26.30 26.30 26.30 326,425 +0.85(+3.33%)
Feb 11, 2016 24.28 26.10 24.08 25.45 351,178 +0.52(+2.09%)
Feb 10, 2016 25.78 25.78 24.15 24.93 299,267 -0.46(-1.80%)
Feb 09, 2016 25.25 26.17 24.47 25.39 348,711 -0.72(-2.75%)
Feb 08, 2016 27.21 27.31 24.67 26.10 580,043 -1.44(-5.21%)
Feb 05, 2016 28.45 28.91 27.54 27.54 276,734 -1.04(-3.65%)
Feb 04, 2016 28.52 29.43 27.93 28.58 282,509 -0.07(-0.23%)
Feb 03, 2016 29.24 29.33 27.80 28.65 390,371 -0.33(-1.13%)
Feb 02, 2016 29.43 29.76 28.52 28.97 309,115 -1.04(-3.48%)
Feb 01, 2016 30.54 30.61 29.37 30.02 351,335 +0.20(+0.66%)
Jan 29, 2016 29.89 30.28 29.04 29.82 341,514 +0.46(+1.56%)
Jan 28, 2016 28.54 29.43 28.03 29.37 358,451 +1.33(+4.76%)
Jan 27, 2016 28.92 29.18 27.71 28.03 350,363 -0.89(-3.08%)
Jan 26, 2016 28.35 29.14 27.71 28.92 324,246 +0.57(+2.02%)
Jan 25, 2016 29.62 29.91 28.29 28.35 246,193 -1.21(-4.09%)
Jan 22, 2016 29.68 30.51 28.86 29.56 294,095 +0.64(+2.20%)
Jan 21, 2016 27.90 30.54 27.90 28.92 518,255 +0.95(+3.41%)
Jan 20, 2016 27.40 28.79 26.19 27.97 533,169 -0.13(-0.45%)
Jan 19, 2016 27.01 28.32 26.76 28.09 508,839 +1.21(+4.49%)
Jan 15, 2016 26.89 26.89 26.89 26.89 431,002 -1.08(-3.86%)
Jan 14, 2016 28.67 29.62 26.89 27.97 543,647 -0.83(-2.87%)
Jan 13, 2016 31.34 31.72 28.03 28.79 785,327 -2.54(-8.11%)
Jan 12, 2016 31.65 32.23 27.08 31.34 1,423,742 -2.29(-6.81%)
Jan 11, 2016 35.21 35.85 32.86 33.63 401,567 -1.33(-3.82%)
Jan 08, 2016 37.50 38.14 34.01 34.96 462,144 -0.57(-1.61%)
Jan 07, 2016 35.91 37.18 34.32 35.53 683,468 -2.42(-6.37%)
Jan 06, 2016 39.09 39.09 37.69 37.95 512,694 -1.84(-4.63%)
Jan 05, 2016 42.52 42.71 39.63 39.79 528,838 -2.92(-6.85%)
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.