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 (%)
Mar 31, 2017 14.57 14.78 14.36 14.43 458,336 -0.28(-1.91%)
Mar 30, 2017 14.85 15.07 14.64 14.71 234,372 +0.00(+0.00%)
Mar 29, 2017 14.29 14.99 14.29 14.71 234,028 +0.42(+2.96%)
Mar 28, 2017 14.08 14.78 14.08 14.29 197,797 +0.28(+2.01%)
Mar 27, 2017 14.08 14.15 13.80 14.01 359,927 -0.14(-1.00%)
Mar 24, 2017 14.85 14.85 14.01 14.15 452,577 -0.63(-4.29%)
Mar 23, 2017 15.07 15.07 14.78 14.78 125,831 -0.14(-0.94%)
Mar 22, 2017 15.49 15.84 14.78 14.92 278,464 -0.56(-3.64%)
Mar 21, 2017 15.70 15.84 15.49 15.49 139,311 -0.21(-1.35%)
Mar 20, 2017 15.84 15.91 15.63 15.70 107,433 -0.21(-1.33%)
Mar 17, 2017 15.91 16.12 15.77 15.91 294,880 +0.14(+0.89%)
Mar 16, 2017 15.91 15.98 15.77 15.77 167,508 +0.00(+0.00%)
Mar 15, 2017 15.56 15.84 15.56 15.77 229,309 +0.21(+1.36%)
Mar 14, 2017 15.84 15.91 15.49 15.56 131,511 -0.35(-2.21%)
Mar 13, 2017 15.63 16.05 15.63 15.91 131,865 +0.28(+1.80%)
Mar 10, 2017 15.84 15.84 15.49 15.63 156,097 -0.07(-0.45%)
Mar 09, 2017 15.98 16.05 15.63 15.70 200,413 -0.28(-1.76%)
Mar 08, 2017 16.12 16.47 15.98 15.98 150,647 -0.14(-0.87%)
Mar 07, 2017 16.68 16.75 16.12 16.12 148,314 -0.49(-2.97%)
Mar 06, 2017 16.19 16.75 16.05 16.61 144,151 +0.35(+2.16%)
Mar 03, 2017 16.40 16.54 16.19 16.26 153,085 -0.28(-1.70%)
Mar 02, 2017 16.33 16.75 16.33 16.54 154,514 +0.21(+1.29%)
Mar 01, 2017 16.54 16.68 16.26 16.33 265,843 +0.07(+0.43%)
Feb 28, 2017 16.54 16.68 16.19 16.26 184,223 -0.35(-2.09%)
Feb 27, 2017 16.47 16.85 16.17 16.61 190,047 +0.28(+1.70%)
Feb 24, 2017 16.68 16.89 16.12 16.33 231,773 -0.42(-2.49%)
Feb 23, 2017 16.68 17.10 15.71 16.75 297,017 -0.35(-2.03%)
Feb 22, 2017 17.31 17.51 16.61 17.10 220,770 -0.21(-1.20%)
Feb 21, 2017 17.10 17.58 17.03 17.31 180,652 +0.21(+1.22%)
Feb 17, 2017 17.10 17.10 17.10 0 -0.07(-0.40%)
Feb 16, 2017 17.51 17.65 16.96 17.17 150,176 -0.42(-2.37%)
Feb 15, 2017 17.93 18.00 17.10 17.58 209,914 -0.42(-2.32%)
Feb 14, 2017 17.03 18.76 16.89 18.00 526,878 +0.97(+5.71%)
Feb 13, 2017 16.68 17.17 16.68 17.03 184,507 +0.35(+2.08%)
Feb 10, 2017 16.40 17.03 16.26 16.68 228,758 +0.42(+2.56%)
Feb 09, 2017 16.33 16.68 16.05 16.26 217,531 -0.07(-0.43%)
Feb 08, 2017 16.68 16.82 16.26 16.33 193,210 -0.49(-2.89%)
Feb 07, 2017 16.61 17.17 16.47 16.82 182,923 +0.21(+1.26%)
Feb 06, 2017 17.10 17.31 16.33 16.61 185,034 -0.56(-3.24%)
Feb 03, 2017 16.75 17.31 16.68 17.17 192,441 +0.56(+3.35%)
Feb 02, 2017 16.68 16.89 16.33 16.61 146,959 -0.07(-0.42%)
Feb 01, 2017 17.03 17.38 16.19 16.68 238,473 -0.35(-2.04%)
Jan 31, 2017 16.05 17.17 15.92 17.03 280,060 +0.97(+6.06%)
Jan 30, 2017 16.19 16.40 15.85 16.05 166,319 -0.35(-2.12%)
Jan 27, 2017 16.19 16.61 15.98 16.40 103,000 +0.14(+0.85%)
Jan 26, 2017 17.38 17.44 16.26 16.26 235,240 -0.97(-5.65%)
Jan 25, 2017 16.75 17.38 16.51 17.24 254,166 +0.49(+2.90%)
Jan 24, 2017 15.98 16.75 15.98 16.75 156,414 +0.56(+3.43%)
Jan 23, 2017 16.89 16.96 16.12 16.19 143,649 -0.63(-3.72%)
Jan 20, 2017 16.54 16.96 16.42 16.82 154,807 +0.21(+1.26%)
Jan 19, 2017 16.12 16.68 16.09 16.61 223,772 +0.63(+3.91%)
Jan 18, 2017 15.64 16.12 15.36 15.98 221,923 +0.35(+2.22%)
Jan 17, 2017 15.85 16.19 15.64 15.64 245,893 -0.21(-1.32%)
Jan 13, 2017 15.85 15.85 15.85 0 +0.07(+0.44%)
Jan 12, 2017 16.26 16.26 15.43 15.78 292,428 -0.35(-2.16%)
Jan 11, 2017 15.64 16.19 15.64 16.12 207,482 +0.56(+3.57%)
Jan 10, 2017 16.12 16.47 15.50 15.57 386,410 -0.70(-4.27%)
Jan 09, 2017 16.40 16.54 15.98 16.26 119,349 -0.07(-0.43%)
Jan 06, 2017 16.89 16.89 16.26 16.33 144,135 -0.42(-2.49%)
Jan 05, 2017 16.96 17.03 16.40 16.75 253,229 -0.21(-1.23%)
Jan 04, 2017 16.75 17.24 16.23 16.96 283,052 +0.28(+1.67%)
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.