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

Teekay Tankers Ltd (NY: TNK )

55.77 -1.30 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 2.138 2.161 2.078 2.131 770,217 +0.02(+1.06%)
Mar 27, 2013 2.123 2.131 2.048 2.108 649,101 -0.02(-1.05%)
Mar 26, 2013 2.116 2.161 2.101 2.131 922,979 +0.04(+2.15%)
Mar 25, 2013 2.093 2.131 2.019 2.086 1,115,218 +0.01(+0.72%)
Mar 22, 2013 1.951 2.078 1.951 2.071 1,533,897 +0.12(+6.13%)
Mar 21, 2013 1.929 2.078 1.929 1.951 1,834,845 +0.01(+0.38%)
Mar 20, 2013 1.959 1.959 1.921 1.944 431,579 +0.01(+0.39%)
Mar 19, 2013 1.921 1.951 1.906 1.936 710,063 +0.01(+0.39%)
Mar 18, 2013 1.921 2.019 1.914 1.929 1,035,506 -0.01(-0.77%)
Mar 15, 2013 1.929 1.966 1.914 1.944 1,639,470 +0.02(+1.17%)
Mar 14, 2013 1.899 1.951 1.899 1.921 1,029,111 +0.01(+0.78%)
Mar 13, 2013 1.929 1.944 1.884 1.906 545,959 +0.00(+0.00%)
Mar 12, 2013 2.019 2.041 1.906 1.906 760,518 -0.10(-5.20%)
Mar 11, 2013 2.071 2.078 2.004 2.011 713,147 -0.05(-2.54%)
Mar 08, 2013 2.026 2.138 2.004 2.063 1,024,660 +0.06(+2.99%)
Mar 07, 2013 1.981 2.004 1.936 2.004 410,104 +0.04(+2.29%)
Mar 06, 2013 1.944 1.966 1.921 1.959 389,660 +0.02(+1.16%)
Mar 05, 2013 1.876 1.951 1.876 1.936 449,140 +0.06(+3.19%)
Mar 04, 2013 1.944 1.966 1.869 1.876 366,752 -0.07(-3.83%)
Mar 01, 2013 1.869 1.996 1.839 1.951 570,257 +0.10(+5.24%)
Feb 28, 2013 1.884 1.899 1.854 1.854 348,791 +0.12(+6.90%)
Feb 27, 2013 1.721 1.755 1.701 1.734 391,771 +0.03(+1.59%)
Feb 26, 2013 1.687 1.714 1.680 1.707 466,015 +0.04(+2.44%)
Feb 22, 2013 1.694 1.694 1.626 1.667 1,411,376 -0.02(-1.20%)
Feb 21, 2013 1.660 1.762 1.633 1.687 2,148,157 -0.02(-1.19%)
Feb 20, 2013 1.802 1.863 1.701 1.707 814,899 -0.09(-4.91%)
Feb 19, 2013 1.823 1.850 1.775 1.795 636,591 -0.03(-1.49%)
Feb 15, 2013 1.890 1.911 1.823 1.823 600,582 -0.03(-1.47%)
Feb 14, 2013 1.897 1.917 1.829 1.850 982,234 -0.06(-3.19%)
Feb 13, 2013 1.897 1.938 1.897 1.911 875,893 +0.02(+1.08%)
Feb 12, 2013 1.890 1.904 1.883 1.890 462,978 +0.00(+0.00%)
Feb 11, 2013 1.897 1.924 1.883 1.890 450,834 -0.01(-0.36%)
Feb 08, 2013 1.958 1.965 1.897 1.897 424,110 -0.05(-2.44%)
Feb 07, 2013 1.965 1.977 1.924 1.944 335,865 -0.01(-0.35%)
Feb 06, 2013 1.917 1.978 1.917 1.951 350,315 +0.03(+1.77%)
Feb 04, 2013 1.958 1.978 1.917 1.917 768,525 -0.03(-1.74%)
Feb 01, 2013 1.958 1.972 1.924 1.951 417,356 +0.01(+0.70%)
Jan 31, 2013 1.999 2.026 1.931 1.938 659,485 -0.06(-3.05%)
Jan 30, 2013 2.046 2.086 1.972 1.999 590,903 -0.07(-3.59%)
Jan 29, 2013 2.080 2.127 2.047 2.073 636,815 +0.01(+0.66%)
Jan 28, 2013 2.005 2.073 2.005 2.060 869,580 +0.03(+1.33%)
Jan 25, 2013 2.026 2.053 1.999 2.033 413,133 +0.02(+1.01%)
Jan 24, 2013 2.066 2.080 1.999 2.012 549,982 -0.05(-2.30%)
Jan 23, 2013 2.033 2.060 2.005 2.060 497,298 +0.05(+2.36%)
Jan 22, 2013 2.127 2.127 1.965 2.012 1,355,867 -0.10(-4.81%)
Jan 18, 2013 2.141 2.154 2.100 2.114 489,495 -0.02(-0.95%)
Jan 17, 2013 2.168 2.182 2.121 2.134 494,706 -0.03(-1.25%)
Jan 16, 2013 2.202 2.215 2.161 2.161 565,200 -0.05(-2.45%)
Jan 15, 2013 2.222 2.249 2.202 2.215 431,708 -0.03(-1.51%)
Jan 14, 2013 2.243 2.256 2.222 2.249 492,748 -0.02(-0.90%)
Jan 11, 2013 2.324 2.324 2.249 2.270 577,926 -0.04(-1.76%)
Jan 10, 2013 2.236 2.324 2.209 2.310 493,229 +0.09(+4.28%)
Jan 09, 2013 2.182 2.229 2.175 2.215 370,302 +0.03(+1.24%)
Jan 08, 2013 2.270 2.270 2.182 2.188 624,023 -0.09(-4.15%)
Jan 07, 2013 2.290 2.310 2.243 2.283 472,063 +0.00(+0.00%)
Jan 04, 2013 2.188 2.297 2.168 2.283 1,052,065 +0.13(+5.97%)
Jan 03, 2013 2.073 2.215 2.053 2.154 890,064 +0.07(+3.58%)
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.